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

Astronics Cp (NQ: ATRO )

16.00 -0.12 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2004 1.997 1.997 1.960 1.960 1,889 -0.03(-1.29%)
Jun 29, 2004 1.930 1.986 1.930 1.986 12,144 +0.06(+3.06%)
Jun 28, 2004 1.905 1.930 1.905 1.927 1,349 -0.06(-3.15%)
Jun 25, 2004 1.960 1.989 1.953 1.989 4,048 +0.03(+1.69%)
Jun 24, 2004 1.997 1.997 1.956 1.956 9,176 +0.01(+0.57%)
Jun 23, 2004 1.901 1.945 1.901 1.945 2,968 +0.04(+2.14%)
Jun 22, 2004 1.960 1.960 1.905 1.905 16,193 -0.04(-2.28%)
Jun 21, 2004 1.916 1.949 1.916 1.949 12,144 +0.03(+1.74%)
Jun 18, 2004 1.956 1.964 1.915 1.916 7,016 -0.01(-0.77%)
Jun 17, 2004 1.897 1.934 1.897 1.930 9,985 +0.01(+0.58%)
Jun 16, 2004 1.942 1.942 1.897 1.919 7,286 +0.01(+0.58%)
Jun 15, 2004 1.927 1.938 1.908 1.908 5,127 +0.01(+0.39%)
Jun 14, 2004 1.890 1.901 1.890 1.901 5,127 +0.00(+0.20%)
Jun 10, 2004 1.901 1.901 1.897 1.897 5,667 +0.06(+3.43%)
Jun 09, 2004 1.871 1.879 1.834 1.834 10,795 -0.04(-1.98%)
Jun 08, 2004 1.804 1.919 1.804 1.871 4,857 -0.05(-2.70%)
Jun 07, 2004 1.923 1.923 1.919 1.923 1,349 +0.03(+1.37%)
Jun 04, 2004 1.897 1.897 1.897 1.897 0 +0.00(+0.00%)
Jun 03, 2004 1.856 1.897 1.856 1.897 2,159 +0.01(+0.39%)
Jun 02, 2004 1.838 1.890 1.838 1.890 9,445 +0.04(+2.00%)
Jun 01, 2004 1.819 1.871 1.819 1.853 7,286 -0.03(-1.77%)
May 28, 2004 1.890 1.890 1.853 1.886 13,494 +0.03(+1.80%)
May 27, 2004 1.834 1.919 1.834 1.853 10,795 -0.04(-2.15%)
May 26, 2004 1.845 1.945 1.845 1.893 14,303 +0.06(+3.02%)
May 25, 2004 1.816 1.867 1.816 1.838 1,349 -0.00(-0.20%)
May 24, 2004 1.816 1.875 1.816 1.842 19,431 -0.01(-0.80%)
May 21, 2004 1.830 1.856 1.823 1.856 3,778 -0.07(-3.47%)
May 20, 2004 1.857 1.923 1.834 1.923 22,130 +0.05(+2.57%)
May 19, 2004 1.860 1.905 1.856 1.875 8,096 +0.00(+0.20%)
May 18, 2004 1.856 1.883 1.856 1.871 10,525 +0.01(+0.40%)
May 17, 2004 1.890 1.956 1.857 1.864 11,335 -0.04(-2.33%)
May 14, 2004 1.927 1.927 1.908 1.908 32,656 -0.02(-0.96%)
May 13, 2004 1.905 1.967 1.905 1.927 14,573 -0.01(-0.38%)
May 12, 2004 1.949 1.953 1.934 1.934 14,033 -0.04(-1.88%)
May 11, 2004 1.964 1.971 1.938 1.971 14,573 +0.01(+0.57%)
May 10, 2004 1.935 1.997 1.934 1.960 15,113 +0.03(+1.34%)
May 07, 2004 1.982 1.982 1.934 1.934 19,701 -0.07(-3.51%)
May 06, 2004 2.001 2.005 1.986 2.005 13,764 +0.01(+0.37%)
May 05, 2004 1.964 2.005 1.964 1.997 9,985 -0.04(-1.82%)
May 04, 2004 1.964 2.034 1.908 2.034 29,957 +0.00(+0.00%)
May 03, 2004 1.971 2.034 1.971 2.034 9,985 +0.01(+0.55%)
Apr 30, 2004 2.090 2.090 1.993 2.023 31,036 -0.02(-1.09%)
Apr 29, 2004 2.016 2.075 1.971 2.045 31,036 +0.03(+1.28%)
Apr 28, 2004 1.982 2.025 1.969 2.019 12,414 +0.03(+1.68%)
Apr 27, 2004 1.982 2.030 1.945 1.986 26,448 +0.06(+2.88%)
Apr 26, 2004 1.930 1.949 1.927 1.930 7,016 -0.03(-1.33%)
Apr 23, 2004 1.964 1.986 1.945 1.956 16,732 +0.01(+0.36%)
Apr 22, 2004 1.949 1.982 1.945 1.949 4,318 +0.00(+0.21%)
Apr 21, 2004 1.964 2.016 1.912 1.945 25,369 -0.01(-0.57%)
Apr 20, 2004 1.956 1.956 1.956 1.956 269 -0.08(-3.83%)
Apr 19, 2004 2.038 2.038 1.912 2.034 8,906 +0.07(+3.58%)
Apr 16, 2004 2.008 2.008 1.945 1.964 14,843 +0.00(+0.00%)
Apr 15, 2004 1.912 1.964 1.912 1.964 2,968 +0.04(+2.12%)
Apr 14, 2004 1.927 1.968 1.912 1.923 7,556 -0.00(-0.19%)
Apr 13, 2004 1.719 1.968 1.719 1.927 19,161 -0.01(-0.38%)
Apr 12, 2004 1.916 1.945 1.916 1.934 11,605 -0.04(-2.25%)
Apr 08, 2004 1.930 1.982 1.893 1.979 7,286 -0.00(-0.19%)
Apr 07, 2004 1.930 2.038 1.912 1.982 9,445 -0.06(-2.73%)
Apr 06, 2004 1.956 2.038 1.956 2.038 12,414 +0.09(+4.76%)
Apr 05, 2004 1.990 2.023 1.930 1.945 11,874 -0.04(-2.05%)
Apr 02, 2004 1.971 1.997 1.912 1.986 5,127 -0.01(-0.37%)
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.