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

Astronics Cp (NQ: ATRO )

20.36 -0.52 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2010 5.369 5.521 5.295 5.480 137,962 +0.12(+2.28%)
Aug 30, 2010 5.454 5.473 5.202 5.358 247,999 -0.14(-2.49%)
Aug 27, 2010 5.280 5.528 5.265 5.495 69,017 +0.30(+5.70%)
Aug 26, 2010 5.465 5.617 5.191 5.199 142,207 -0.27(-4.88%)
Aug 25, 2010 5.017 5.498 5.017 5.465 86,036 +0.44(+8.78%)
Aug 24, 2010 5.199 5.326 5.003 5.024 74,347 -0.19(-3.69%)
Aug 23, 2010 5.547 5.573 5.210 5.217 67,846 -0.27(-4.99%)
Aug 20, 2010 5.569 5.595 5.387 5.491 95,258 -0.13(-2.37%)
Aug 19, 2010 5.873 5.903 5.484 5.625 142,337 -0.30(-5.12%)
Aug 18, 2010 6.134 6.134 5.870 5.928 92,019 -0.24(-3.90%)
Aug 17, 2010 6.014 6.295 5.995 6.169 63,784 +0.24(+4.13%)
Aug 16, 2010 5.984 6.110 5.869 5.925 57,544 -0.11(-1.84%)
Aug 13, 2010 6.043 6.169 6.036 6.036 53,868 -0.03(-0.55%)
Aug 12, 2010 6.066 6.310 6.048 6.069 44,655 -0.11(-1.86%)
Aug 11, 2010 6.406 6.429 6.166 6.184 104,394 -0.33(-5.12%)
Aug 10, 2010 6.577 6.747 6.432 6.518 105,622 -0.16(-2.33%)
Aug 09, 2010 6.462 6.758 6.455 6.673 113,637 +0.29(+4.47%)
Aug 06, 2010 6.499 6.551 6.351 6.388 106,952 -0.10(-1.54%)
Aug 05, 2010 6.362 6.577 6.184 6.488 59,687 -0.05(-0.79%)
Aug 04, 2010 6.180 6.540 6.088 6.540 345,565 +0.42(+6.84%)
Aug 03, 2010 6.062 6.240 6.054 6.121 115,715 +0.05(+0.79%)
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.