Skip to main content

Astronics Cp (NQ: ATRO )

18.98 +0.06 (+0.34%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 25.89 26.06 25.73 25.78 126,641 -0.02(-0.07%)
Jun 29, 2017 25.60 25.83 25.36 25.80 238,421 +0.22(+0.86%)
Jun 28, 2017 25.44 25.74 25.32 25.58 169,270 +0.27(+1.07%)
Jun 27, 2017 25.18 25.53 25.18 25.30 129,151 +0.09(+0.37%)
Jun 26, 2017 25.14 25.57 25.14 25.21 156,337 +0.06(+0.24%)
Jun 23, 2017 25.28 25.58 24.97 25.15 270,315 -0.13(-0.50%)
Jun 22, 2017 25.23 25.64 25.13 25.28 109,816 +0.05(+0.20%)
Jun 21, 2017 25.80 25.80 25.22 25.23 98,916 -0.40(-1.55%)
Jun 20, 2017 25.86 25.87 25.61 25.63 63,427 -0.23(-0.88%)
Jun 19, 2017 25.87 26.14 25.75 25.85 97,940 +0.08(+0.33%)
Jun 16, 2017 25.83 25.93 25.55 25.77 543,273 -0.26(-1.01%)
Jun 15, 2017 25.89 26.13 25.81 26.03 118,852 -0.01(-0.03%)
Jun 14, 2017 26.37 26.61 25.86 26.04 98,173 -0.30(-1.12%)
Jun 13, 2017 26.13 26.52 25.93 26.34 145,669 +0.25(+0.94%)
Jun 12, 2017 26.16 26.47 25.81 26.09 142,267 +0.05(+0.20%)
Jun 09, 2017 26.06 26.22 25.83 26.04 131,566 +0.02(+0.06%)
Jun 08, 2017 25.85 26.51 25.76 26.02 147,911 +0.20(+0.79%)
Jun 07, 2017 25.86 26.04 25.45 25.82 80,400 +0.00(+0.00%)
Jun 06, 2017 25.72 25.98 25.54 25.82 75,473 -0.07(-0.26%)
Jun 05, 2017 26.24 26.45 25.85 25.89 107,702 -0.31(-1.19%)
Jun 02, 2017 26.15 26.76 26.15 26.20 292,829 +0.07(+0.26%)
Jun 01, 2017 25.94 26.14 25.74 26.13 192,565 +0.25(+0.95%)
May 31, 2017 26.02 26.14 25.85 25.89 202,385 -0.08(-0.33%)
May 30, 2017 26.06 26.24 25.93 25.97 102,669 -0.15(-0.58%)
May 26, 2017 26.09 26.31 25.86 26.13 100,526 +0.01(+0.03%)
May 25, 2017 25.42 26.17 25.30 26.12 260,409 +0.74(+2.93%)
May 24, 2017 25.42 25.58 25.19 25.37 235,474 -0.01(-0.03%)
May 23, 2017 25.66 25.66 25.19 25.38 287,731 -0.19(-0.76%)
May 22, 2017 25.34 25.69 25.26 25.58 271,267 +0.24(+0.93%)
May 19, 2017 25.43 25.67 25.32 25.34 334,692 +0.01(+0.03%)
May 18, 2017 25.65 25.67 25.13 25.33 278,850 -0.41(-1.58%)
May 17, 2017 25.93 25.96 25.46 25.74 156,618 -0.32(-1.23%)
May 16, 2017 25.96 26.12 25.74 26.06 91,366 +0.10(+0.39%)
May 15, 2017 25.83 26.27 25.78 25.96 105,616 +0.25(+0.99%)
May 12, 2017 25.63 25.81 25.38 25.70 170,451 -0.03(-0.10%)
May 11, 2017 26.03 26.24 25.68 25.73 178,466 -0.44(-1.68%)
May 10, 2017 26.21 26.30 26.01 26.17 214,999 -0.07(-0.26%)
May 09, 2017 26.22 26.46 26.09 26.24 377,826 +0.06(+0.23%)
May 08, 2017 26.02 26.30 26.02 26.18 205,543 +0.10(+0.39%)
May 05, 2017 28.04 28.13 25.67 26.07 501,660 -2.09(-7.42%)
May 04, 2017 28.76 29.01 27.06 28.16 319,205 +1.57(+5.88%)
May 03, 2017 26.77 26.88 26.28 26.60 165,878 -0.32(-1.19%)
May 02, 2017 27.06 27.13 26.71 26.92 102,018 -0.03(-0.09%)
May 01, 2017 27.58 27.71 26.79 26.95 78,577 -0.56(-2.03%)
Apr 28, 2017 27.71 27.77 27.33 27.50 146,621 +0.15(+0.56%)
Apr 27, 2017 27.33 27.50 27.07 27.35 92,862 +0.14(+0.53%)
Apr 26, 2017 27.29 27.41 27.09 27.21 77,725 -0.08(-0.28%)
Apr 25, 2017 27.13 27.54 26.92 27.28 103,741 +0.30(+1.10%)
Apr 24, 2017 26.93 27.24 26.79 26.99 280,083 +0.57(+2.15%)
Apr 21, 2017 26.72 27.02 26.42 26.42 123,216 -0.29(-1.08%)
Apr 20, 2017 26.40 26.72 26.09 26.71 85,680 +0.40(+1.51%)
Apr 19, 2017 26.24 26.73 26.17 26.31 106,318 +0.14(+0.55%)
Apr 18, 2017 25.80 26.24 25.70 26.17 203,624 +0.30(+1.18%)
Apr 17, 2017 25.81 26.09 25.47 25.86 203,685 +0.06(+0.23%)
Apr 13, 2017 26.44 26.53 25.73 25.80 216,372 -0.72(-2.71%)
Apr 12, 2017 27.06 27.06 26.31 26.52 90,181 -0.55(-2.03%)
Apr 11, 2017 26.68 27.08 26.46 27.07 77,696 +0.36(+1.33%)
Apr 10, 2017 26.70 27.16 26.57 26.72 91,645 +0.00(+0.00%)
Apr 07, 2017 26.40 26.77 26.33 26.72 270,698 +0.19(+0.73%)
Apr 06, 2017 26.26 26.70 25.81 26.52 104,530 +0.22(+0.84%)
Apr 05, 2017 26.60 27.15 26.18 26.30 195,403 -0.08(-0.32%)
Apr 04, 2017 26.13 26.46 25.96 26.39 114,564 +0.30(+1.13%)
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.