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

Astronics Cp (NQ: ATRO )

16.12 -0.34 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2010 6.347 6.614 6.047 6.062 170,734 -0.30(-4.77%)
Jun 29, 2010 6.518 6.595 6.095 6.366 164,451 -0.26(-3.97%)
Jun 25, 2010 6.180 6.666 6.147 6.629 499,577 +0.46(+7.45%)
Jun 24, 2010 6.258 6.258 6.084 6.169 27,425 -0.11(-1.83%)
Jun 23, 2010 6.217 6.362 6.032 6.284 30,837 +0.04(+0.71%)
Jun 22, 2010 6.421 6.455 6.240 6.240 49,928 -0.14(-2.15%)
Jun 21, 2010 6.695 6.744 6.373 6.377 49,000 -0.26(-3.85%)
Jun 18, 2010 6.399 6.640 6.399 6.632 125,884 +0.28(+4.37%)
Jun 17, 2010 6.229 6.377 6.229 6.355 30,173 +0.11(+1.84%)
Jun 16, 2010 6.221 6.384 6.095 6.240 47,917 -0.06(-0.88%)
Jun 15, 2010 6.040 6.299 5.943 6.295 64,065 +0.21(+3.53%)
Jun 14, 2010 5.951 6.214 5.951 6.080 69,049 +0.17(+2.88%)
Jun 11, 2010 5.758 5.914 5.758 5.910 26,613 +0.10(+1.72%)
Jun 10, 2010 5.758 5.862 5.654 5.810 48,954 +0.13(+2.22%)
Jun 09, 2010 5.758 5.884 5.599 5.684 46,600 -0.00(-0.07%)
Jun 08, 2010 6.032 6.032 5.580 5.688 100,456 -0.31(-5.19%)
Jun 07, 2010 6.051 6.353 5.936 5.999 253,194 -0.01(-0.12%)
Jun 04, 2010 6.243 6.247 5.991 6.006 75,969 -0.32(-5.09%)
Jun 03, 2010 6.514 6.642 6.177 6.329 216,061 -0.26(-3.94%)
Jun 02, 2010 6.069 6.655 5.984 6.588 75,902 +0.52(+8.61%)
Jun 01, 2010 6.251 6.395 5.999 6.066 152,770 -0.21(-3.36%)
May 28, 2010 6.195 6.414 6.080 6.277 120,449 +0.08(+1.32%)
May 27, 2010 5.910 6.206 5.817 6.195 66,958 +0.42(+7.32%)
May 26, 2010 5.954 6.047 5.751 5.773 32,548 -0.12(-2.01%)
May 25, 2010 5.658 5.921 5.658 5.891 64,604 -0.03(-0.56%)
May 24, 2010 5.862 5.936 5.747 5.925 33,619 +0.05(+0.82%)
May 21, 2010 5.769 5.951 5.721 5.877 71,697 +0.04(+0.63%)
May 20, 2010 5.869 6.143 5.758 5.840 129,328 -0.40(-6.36%)
May 19, 2010 6.188 6.377 6.017 6.236 76,652 +0.02(+0.36%)
May 18, 2010 6.299 6.299 6.099 6.214 68,283 -0.03(-0.42%)
May 17, 2010 6.481 6.557 6.240 6.240 96,915 -0.19(-3.00%)
May 14, 2010 6.343 6.477 6.313 6.432 53,375 +0.00(+0.06%)
May 13, 2010 6.618 6.734 6.306 6.429 191,958 -0.15(-2.25%)
May 12, 2010 6.377 6.670 6.262 6.577 239,241 +0.19(+3.02%)
May 11, 2010 6.521 6.529 6.188 6.384 123,952 +0.20(+3.24%)
May 10, 2010 6.003 6.206 5.725 6.184 111,877 +0.42(+7.33%)
May 07, 2010 6.025 6.247 5.751 5.762 104,353 -0.26(-4.25%)
May 06, 2010 5.680 6.292 5.680 6.017 166,059 +0.29(+5.05%)
May 05, 2010 5.521 5.869 5.321 5.728 129,846 +0.42(+7.96%)
May 04, 2010 5.350 5.373 5.176 5.306 82,676 -0.09(-1.58%)
May 03, 2010 5.358 5.432 5.284 5.391 71,233 +0.03(+0.62%)
Apr 30, 2010 5.324 5.417 5.210 5.358 155,906 +0.01(+0.14%)
Apr 29, 2010 5.258 5.354 5.113 5.350 101,419 +0.14(+2.70%)
Apr 28, 2010 5.043 5.236 5.002 5.210 37,810 +0.10(+2.03%)
Apr 27, 2010 5.180 5.180 5.021 5.106 73,454 -0.08(-1.57%)
Apr 26, 2010 5.128 5.221 5.102 5.187 81,723 +0.08(+1.52%)
Apr 23, 2010 4.998 5.110 4.910 5.110 63,196 +0.09(+1.85%)
Apr 22, 2010 5.010 5.021 4.928 5.017 50,306 -0.04(-0.81%)
Apr 21, 2010 4.965 5.069 4.850 5.058 65,082 +0.11(+2.17%)
Apr 20, 2010 4.698 4.954 4.669 4.950 92,772 +0.28(+5.95%)
Apr 19, 2010 4.669 4.721 4.598 4.672 78,347 -0.01(-0.16%)
Apr 16, 2010 4.706 4.769 4.632 4.680 61,860 -0.03(-0.55%)
Apr 15, 2010 4.672 4.728 4.632 4.706 30,990 +0.03(+0.63%)
Apr 14, 2010 4.691 4.695 4.524 4.676 59,493 -0.00(-0.08%)
Apr 13, 2010 4.680 4.732 4.587 4.680 153,866 +0.01(+0.16%)
Apr 12, 2010 4.776 4.776 4.576 4.672 122,597 -0.04(-0.86%)
Apr 09, 2010 4.613 4.769 4.524 4.713 60,688 -0.06(-1.24%)
Apr 08, 2010 4.665 4.780 4.528 4.772 122,532 +0.03(+0.62%)
Apr 07, 2010 4.287 4.784 4.287 4.743 287,839 +0.46(+10.82%)
Apr 06, 2010 3.779 4.320 3.742 4.280 193,752 +0.47(+12.35%)
Apr 05, 2010 3.679 3.809 3.639 3.809 100,237 +0.09(+2.29%)
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.