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

Astronics Cp (NQ: ATRO )

18.89 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 14, 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 (%)
Aug 31, 2020 9.580 9.580 9.000 9.040 387,131 -0.64(-6.61%)
Aug 28, 2020 9.430 9.730 9.320 9.680 149,300 +0.38(+4.09%)
Aug 27, 2020 9.220 9.740 9.210 9.300 150,650 +0.08(+0.87%)
Aug 26, 2020 9.460 9.560 9.165 9.220 153,527 -0.23(-2.43%)
Aug 25, 2020 9.690 9.742 9.240 9.450 224,708 -0.13(-1.36%)
Aug 24, 2020 9.410 9.660 9.180 9.580 267,871 +0.26(+2.79%)
Aug 21, 2020 9.500 9.630 9.260 9.320 204,900 -0.30(-3.12%)
Aug 20, 2020 9.690 9.830 9.560 9.620 109,824 -0.23(-2.34%)
Aug 19, 2020 9.890 10.17 9.800 9.850 137,146 +0.02(+0.20%)
Aug 18, 2020 10.08 10.19 9.645 9.830 193,512 -0.25(-2.48%)
Aug 17, 2020 10.46 10.95 10.01 10.08 298,433 -0.25(-2.42%)
Aug 14, 2020 10.02 10.46 9.980 10.33 153,600 +0.16(+1.57%)
Aug 13, 2020 10.00 10.65 9.860 10.17 253,237 +0.04(+0.39%)
Aug 12, 2020 10.92 11.01 9.850 10.13 276,236 -0.59(-5.50%)
Aug 11, 2020 10.82 11.56 10.69 10.72 372,641 +0.12(+1.13%)
Aug 10, 2020 10.79 10.96 10.38 10.60 281,242 -0.09(-0.84%)
Aug 07, 2020 9.990 10.74 9.990 10.69 304,700 +0.57(+5.63%)
Aug 06, 2020 9.670 10.16 9.520 10.12 382,876 +0.48(+4.98%)
Aug 05, 2020 9.260 9.670 9.190 9.640 259,049 +0.48(+5.24%)
Aug 04, 2020 8.800 9.190 8.800 9.160 246,954 +0.42(+4.81%)
Aug 03, 2020 8.620 8.890 8.510 8.740 249,330 +0.04(+0.46%)
Jul 31, 2020 8.640 8.920 8.120 8.700 265,900 +0.06(+0.69%)
Jul 30, 2020 8.850 8.870 8.390 8.640 173,486 -0.17(-1.93%)
Jul 29, 2020 9.050 9.180 8.780 8.810 167,961 -0.22(-2.44%)
Jul 28, 2020 8.960 9.260 8.950 9.030 160,758 +0.04(+0.50%)
Jul 27, 2020 8.930 9.110 8.790 8.985 385,975 -0.04(-0.39%)
Jul 24, 2020 9.240 9.470 8.990 9.020 149,700 -0.29(-3.11%)
Jul 23, 2020 9.260 9.630 9.020 9.310 227,432 +0.05(+0.54%)
Jul 22, 2020 9.210 9.680 9.200 9.260 180,792 -0.02(-0.22%)
Jul 21, 2020 9.490 9.800 9.130 9.280 342,034 +0.30(+3.34%)
Jul 20, 2020 9.180 9.340 8.780 8.980 285,923 -0.34(-3.65%)
Jul 17, 2020 9.510 9.680 9.280 9.320 223,600 -0.19(-2.00%)
Jul 16, 2020 9.670 9.670 9.250 9.510 204,386 -0.19(-1.96%)
Jul 15, 2020 9.550 9.940 9.550 9.700 404,377 +0.51(+5.55%)
Jul 14, 2020 9.180 9.480 9.020 9.190 233,457 -0.04(-0.43%)
Jul 13, 2020 9.340 9.690 9.010 9.230 300,302 +0.03(+0.33%)
Jul 10, 2020 8.780 9.320 8.630 9.200 274,900 +0.35(+3.95%)
Jul 09, 2020 9.580 10.22 8.820 8.850 297,051 -0.82(-8.48%)
Jul 08, 2020 9.480 9.800 9.370 9.670 223,265 +0.11(+1.15%)
Jul 07, 2020 10.18 10.41 9.520 9.560 192,976 -0.81(-7.81%)
Jul 06, 2020 10.24 10.49 10.00 10.37 178,983 +0.46(+4.64%)
Jul 02, 2020 10.48 10.70 9.865 9.910 268,400 -0.20(-1.98%)
Jul 01, 2020 10.55 10.95 10.07 10.11 257,933 -0.45(-4.26%)
Jun 30, 2020 10.66 10.85 10.33 10.56 351,378 -0.24(-2.22%)
Jun 29, 2020 10.25 10.88 10.05 10.80 386,969 +0.77(+7.68%)
Jun 26, 2020 10.06 10.53 9.630 10.03 1,216,500 -0.05(-0.50%)
Jun 25, 2020 8.920 10.26 8.800 10.08 556,484 +0.78(+8.39%)
Jun 24, 2020 10.36 10.38 9.260 9.300 532,801 -1.32(-12.43%)
Jun 23, 2020 10.46 10.73 10.30 10.62 569,059 +0.34(+3.31%)
Jun 22, 2020 10.06 10.45 9.640 10.28 519,357 +0.19(+1.88%)
Jun 19, 2020 10.57 10.61 9.810 10.09 1,782,400 -0.19(-1.85%)
Jun 18, 2020 10.12 10.79 9.970 10.28 551,844 -0.11(-1.06%)
Jun 17, 2020 11.16 11.16 10.31 10.39 513,173 -0.76(-6.82%)
Jun 16, 2020 11.83 11.99 10.93 11.15 676,393 +0.10(+0.90%)
Jun 15, 2020 10.47 11.05 9.880 11.05 875,535 -0.06(-0.54%)
Jun 12, 2020 11.22 11.46 10.68 11.11 536,000 +0.92(+9.08%)
Jun 11, 2020 10.71 11.36 10.15 10.19 624,567 -1.90(-15.76%)
Jun 10, 2020 13.31 13.35 11.37 12.09 552,874 -1.06(-8.06%)
Jun 09, 2020 15.01 15.30 13.08 13.15 749,958 -2.31(-14.94%)
Jun 08, 2020 15.89 16.80 15.05 15.46 1,032,120 +0.15(+0.98%)
Jun 05, 2020 13.64 15.57 13.64 15.31 934,900 +2.79(+22.28%)
Jun 04, 2020 11.81 12.66 11.42 12.52 700,646 +1.11(+9.73%)
Jun 03, 2020 9.730 11.54 9.690 11.41 708,766 +1.84(+19.23%)
Jun 02, 2020 9.490 9.830 9.470 9.570 638,654 +0.14(+1.48%)
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.