Skip to main content

Astronics Cp (NQ: ATRO )

19.04 +0.12 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 20.25 20.36 19.78 19.86 365,726 -0.30(-1.49%)
Jun 29, 2023 20.08 20.54 19.80 20.16 187,412 +0.09(+0.45%)
Jun 28, 2023 19.44 20.67 19.34 20.07 427,599 +0.64(+3.29%)
Jun 27, 2023 19.25 19.62 19.09 19.43 189,645 +0.26(+1.36%)
Jun 26, 2023 18.38 19.24 18.24 19.17 208,975 +0.73(+3.96%)
Jun 23, 2023 18.83 18.91 18.06 18.44 355,088 -0.65(-3.40%)
Jun 22, 2023 19.40 19.45 18.93 19.09 153,126 -0.52(-2.65%)
Jun 21, 2023 18.17 20.19 18.02 19.61 613,813 +1.33(+7.28%)
Jun 20, 2023 17.87 18.50 17.61 18.28 91,212 +0.40(+2.24%)
Jun 16, 2023 18.14 18.18 17.76 17.88 242,004 -0.02(-0.11%)
Jun 15, 2023 17.67 18.00 17.66 17.90 78,321 +3.10(+20.95%)
May 08, 2023 15.31 15.40 14.70 14.80 71,344 -0.37(-2.44%)
May 05, 2023 14.69 15.27 14.66 15.17 108,525 +0.66(+4.55%)
May 04, 2023 14.88 14.90 14.06 14.51 119,552 -0.51(-3.40%)
May 03, 2023 14.92 15.46 14.85 15.02 194,565 +0.22(+1.49%)
May 02, 2023 14.88 14.88 14.63 14.80 94,400 -0.16(-1.07%)
May 01, 2023 14.67 15.27 14.67 14.96 125,072 +0.22(+1.49%)
Apr 28, 2023 14.64 14.94 14.61 14.74 102,850 +0.02(+0.14%)
Apr 27, 2023 14.58 14.84 14.35 14.72 101,070 +0.14(+0.96%)
Apr 26, 2023 14.95 15.09 14.50 14.58 124,981 -0.46(-3.06%)
Apr 25, 2023 15.50 15.68 14.99 15.04 151,419 -0.65(-4.14%)
Apr 24, 2023 15.82 16.16 15.66 15.69 107,261 -0.27(-1.69%)
Apr 21, 2023 16.19 16.27 15.43 15.96 169,416 -0.16(-0.99%)
Apr 20, 2023 15.80 16.33 15.71 16.12 134,124 +0.22(+1.38%)
Apr 19, 2023 15.75 16.05 15.65 15.90 151,987 -0.10(-0.62%)
Apr 18, 2023 15.86 16.16 15.76 16.00 162,651 +0.24(+1.52%)
Apr 17, 2023 15.24 15.83 15.11 15.76 117,282 +0.54(+3.55%)
Apr 14, 2023 15.58 15.58 14.97 15.22 199,327 -0.37(-2.37%)
Apr 13, 2023 15.53 15.73 15.24 15.59 132,569 +0.12(+0.78%)
Apr 12, 2023 15.02 15.57 14.96 15.47 218,490 +0.55(+3.69%)
Apr 11, 2023 14.77 15.20 14.67 14.92 250,126 +0.23(+1.57%)
Apr 10, 2023 13.80 14.73 13.80 14.69 218,384 +0.92(+6.68%)
Apr 06, 2023 13.47 13.82 13.26 13.77 196,120 +0.64(+4.87%)
Apr 05, 2023 13.42 13.81 12.91 13.13 486,752 -0.32(-2.38%)
Apr 04, 2023 13.70 13.70 13.03 13.45 184,286 -0.17(-1.25%)
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.