Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astronics Cp (NQ: ATRO )

21.01 -0.25 (-1.18%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 9.160 9.450 8.670 9.130 657,900 -0.20(-2.14%)
May 28, 2020 9.770 9.770 9.110 9.330 641,085 -0.03(-0.32%)
May 27, 2020 9.850 10.05 9.200 9.360 623,663 -0.10(-1.06%)
May 26, 2020 9.470 9.750 9.320 9.460 341,387 +0.46(+5.11%)
May 22, 2020 9.430 9.430 8.800 9.000 186,700 -0.32(-3.43%)
May 21, 2020 9.250 9.500 9.200 9.320 210,069 +0.15(+1.64%)
May 20, 2020 8.820 9.350 8.810 9.170 231,359 +0.54(+6.26%)
May 19, 2020 8.840 9.090 8.360 8.630 329,395 -0.26(-2.92%)
May 18, 2020 8.140 8.950 8.140 8.890 298,441 +1.20(+15.60%)
May 15, 2020 7.600 7.940 7.530 7.690 204,100 -0.02(-0.26%)
May 14, 2020 7.580 7.970 7.100 7.710 252,820 -0.11(-1.41%)
May 13, 2020 8.360 8.430 7.560 7.820 295,728 -0.71(-8.32%)
May 12, 2020 8.320 9.090 8.320 8.530 402,517 +0.17(+2.03%)
May 11, 2020 8.770 8.820 7.940 8.360 769,352 -0.42(-4.73%)
May 08, 2020 8.120 8.940 8.120 8.775 506,600 +0.79(+9.82%)
May 07, 2020 7.250 8.120 7.250 7.990 556,197 +0.85(+11.90%)
May 06, 2020 7.700 7.950 7.090 7.140 618,255 -0.52(-6.73%)
May 05, 2020 8.020 8.320 7.640 7.655 402,380 -0.25(-3.10%)
May 04, 2020 8.620 8.710 7.840 7.900 450,223 -0.92(-10.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.