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

Astronics Cp (NQ: ATRO )

16.46 -0.33 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2011 11.12 11.47 10.93 11.41 83,631 +0.16(+1.45%)
Jun 29, 2011 11.11 11.33 10.80 11.25 82,935 +0.16(+1.44%)
Jun 28, 2011 10.69 11.12 10.38 11.09 80,096 +0.48(+4.50%)
Jun 27, 2011 10.45 10.62 10.35 10.61 53,704 +0.20(+1.88%)
Jun 24, 2011 10.12 10.50 10.12 10.42 248,577 +0.31(+3.04%)
Jun 23, 2011 9.397 10.17 9.319 10.11 72,974 +0.54(+5.61%)
Jun 22, 2011 9.889 9.945 9.526 9.571 101,765 -0.41(-4.16%)
Jun 21, 2011 10.11 10.17 9.938 9.986 47,901 +0.00(+0.00%)
Jun 20, 2011 10.03 10.05 9.860 9.986 35,754 +0.09(+0.90%)
Jun 17, 2011 9.997 10.05 9.875 9.897 147,696 +0.02(+0.23%)
Jun 16, 2011 9.671 9.986 9.671 9.875 79,953 +0.21(+2.22%)
Jun 15, 2011 9.252 9.715 9.252 9.660 97,698 +0.25(+2.64%)
Jun 14, 2011 9.002 9.430 8.980 9.411 37,897 +0.56(+6.28%)
Jun 13, 2011 8.904 9.030 8.674 8.856 88,608 +0.01(+0.13%)
Jun 10, 2011 9.104 9.226 8.841 8.845 36,709 -0.37(-4.06%)
Jun 09, 2011 8.996 9.237 8.996 9.219 47,105 +0.20(+2.26%)
Jun 08, 2011 9.074 9.182 9.011 9.015 31,349 -0.13(-1.38%)
Jun 07, 2011 9.182 9.334 9.137 9.141 47,623 -0.01(-0.12%)
Jun 06, 2011 9.193 9.285 9.122 9.152 64,621 -0.11(-1.20%)
Jun 03, 2011 9.156 9.319 8.963 9.263 71,667 -0.27(-2.84%)
May 24, 2011 9.756 9.756 9.519 9.534 84,120 -0.21(-2.20%)
May 23, 2011 9.637 10.00 9.637 9.749 85,925 -0.16(-1.64%)
May 20, 2011 9.812 10.09 9.812 9.912 99,233 +0.02(+0.19%)
May 19, 2011 9.752 9.975 9.630 9.893 37,681 +0.23(+2.34%)
May 18, 2011 9.641 9.793 9.432 9.667 96,151 +0.04(+0.38%)
May 17, 2011 9.630 9.793 9.563 9.630 51,547 -0.09(-0.90%)
May 16, 2011 10.09 10.23 9.715 9.717 40,884 -0.46(-4.53%)
May 13, 2011 10.30 10.32 10.17 10.18 34,394 -0.10(-0.94%)
May 12, 2011 9.901 10.30 9.782 10.27 64,432 +0.24(+2.44%)
May 11, 2011 10.19 10.37 9.930 10.03 80,317 -0.25(-2.45%)
May 10, 2011 9.634 10.28 9.634 10.28 98,316 +0.68(+7.06%)
May 09, 2011 9.389 9.630 9.300 9.604 198,532 +0.16(+1.65%)
May 06, 2011 9.500 9.797 9.356 9.448 81,907 +0.11(+1.19%)
May 05, 2011 9.215 9.534 8.830 9.337 75,327 +0.05(+0.56%)
May 04, 2011 9.741 10.33 9.274 9.285 247,870 +0.45(+5.05%)
May 03, 2011 9.104 9.259 8.752 8.839 65,393 -0.31(-3.38%)
May 02, 2011 9.278 9.708 9.148 9.148 59,873 -0.49(-5.04%)
Apr 29, 2011 9.197 9.715 9.159 9.634 60,443 +0.49(+5.35%)
Apr 28, 2011 8.793 9.152 8.793 9.145 45,216 +0.28(+3.18%)
Apr 27, 2011 8.937 8.989 8.526 8.863 149,526 -0.06(-0.62%)
Apr 26, 2011 8.481 8.967 8.481 8.919 34,769 +0.51(+6.04%)
Apr 25, 2011 8.493 8.496 8.341 8.411 24,060 -0.09(-1.00%)
Apr 21, 2011 8.152 8.500 7.996 8.496 97,563 +0.35(+4.27%)
Apr 20, 2011 8.244 8.244 7.848 8.148 54,827 +0.11(+1.38%)
Apr 19, 2011 7.881 8.074 7.881 8.037 48,144 +0.19(+2.36%)
Apr 18, 2011 8.103 8.103 7.840 7.852 45,103 -0.42(-5.06%)
Apr 15, 2011 8.218 8.296 8.015 8.270 121,191 +0.04(+0.45%)
Apr 14, 2011 7.940 8.270 7.833 8.233 93,728 +0.21(+2.68%)
Apr 13, 2011 8.296 8.296 8.018 8.018 63,490 -0.18(-2.17%)
Apr 12, 2011 8.192 8.337 7.933 8.196 185,308 -0.17(-2.04%)
Apr 11, 2011 8.852 8.904 8.344 8.367 133,981 -0.50(-5.64%)
Apr 08, 2011 9.274 9.274 8.867 8.867 67,843 -0.36(-3.93%)
Apr 07, 2011 9.267 9.278 9.085 9.230 16,946 -0.11(-1.15%)
Apr 06, 2011 9.445 9.445 9.282 9.337 29,061 -0.01(-0.08%)
Apr 05, 2011 9.500 9.500 9.311 9.345 30,194 -0.06(-0.67%)
Apr 04, 2011 9.493 9.508 9.356 9.408 83,845 -0.01(-0.08%)
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.