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

Astronics Corp (NQ: ATRO )

20.43 -0.27 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 24, 2011 9.133 9.133 8.911 8.925 89,861 -0.20(-2.20%)
May 23, 2011 9.022 9.365 9.022 9.126 91,790 -0.15(-1.64%)
May 20, 2011 9.185 9.441 9.185 9.278 106,006 +0.02(+0.19%)
May 19, 2011 9.129 9.337 9.015 9.261 40,253 +0.21(+2.34%)
May 18, 2011 9.025 9.167 8.829 9.049 102,714 +0.03(+0.38%)
May 17, 2011 9.015 9.167 8.952 9.015 55,066 -0.08(-0.90%)
May 16, 2011 9.448 9.577 9.095 9.096 43,675 -0.43(-4.53%)
May 13, 2011 9.643 9.656 9.521 9.528 36,741 -0.09(-0.94%)
May 12, 2011 9.268 9.639 9.157 9.618 68,829 +0.23(+2.44%)
May 11, 2011 9.535 9.705 9.296 9.389 85,799 -0.24(-2.45%)
May 10, 2011 9.018 9.625 9.018 9.625 105,026 +0.63(+7.06%)
May 09, 2011 8.789 9.015 8.706 8.990 212,082 +0.15(+1.65%)
May 06, 2011 8.893 9.171 8.758 8.845 87,497 +0.10(+1.19%)
May 05, 2011 8.626 8.925 8.266 8.741 80,468 +0.05(+0.56%)
May 04, 2011 9.119 9.670 8.682 8.692 264,787 +0.42(+5.05%)
May 03, 2011 8.522 8.668 8.193 8.274 69,856 -0.29(-3.38%)
May 02, 2011 8.685 9.088 8.564 8.564 63,960 -0.45(-5.04%)
Apr 29, 2011 8.609 9.094 8.574 9.018 64,568 +0.46(+5.35%)
Apr 28, 2011 8.231 8.567 8.231 8.560 48,302 +0.26(+3.18%)
Apr 27, 2011 8.366 8.415 7.981 8.297 159,732 -0.05(-0.62%)
Apr 26, 2011 7.940 8.394 7.940 8.349 37,142 +0.48(+6.04%)
Apr 25, 2011 7.950 7.953 7.808 7.874 25,702 -0.08(-1.00%)
Apr 21, 2011 7.631 7.957 7.485 7.953 104,222 +0.33(+4.27%)
Apr 20, 2011 7.718 7.718 7.347 7.627 58,569 +0.10(+1.38%)
Apr 19, 2011 7.378 7.558 7.378 7.523 51,430 +0.17(+2.36%)
Apr 18, 2011 7.586 7.586 7.339 7.350 48,181 -0.39(-5.06%)
Apr 15, 2011 7.693 7.766 7.502 7.742 129,463 +0.03(+0.45%)
Apr 14, 2011 7.433 7.742 7.333 7.707 100,125 +0.20(+2.68%)
Apr 13, 2011 7.766 7.766 7.506 7.506 67,823 -0.17(-2.17%)
Apr 12, 2011 7.669 7.804 7.426 7.672 197,955 -0.16(-2.04%)
Apr 11, 2011 8.286 8.335 7.811 7.832 143,126 -0.47(-5.64%)
Apr 08, 2011 8.682 8.682 8.300 8.300 72,474 -0.34(-3.93%)
Apr 07, 2011 8.675 8.685 8.505 8.640 18,102 -0.10(-1.15%)
Apr 06, 2011 8.841 8.841 8.689 8.741 31,044 -0.01(-0.08%)
Apr 05, 2011 8.893 8.893 8.716 8.748 32,255 -0.06(-0.67%)
Apr 04, 2011 8.886 8.900 8.758 8.807 89,567 -0.01(-0.08%)
Apr 01, 2011 8.845 8.873 8.342 8.814 26,351 +0.08(+0.95%)
Mar 31, 2011 8.682 8.772 8.560 8.730 93,716 +0.03(+0.36%)
Mar 30, 2011 8.758 8.768 8.671 8.699 79,615 -0.00(-0.04%)
Mar 29, 2011 8.494 8.703 8.387 8.703 66,782 +0.27(+3.25%)
Mar 28, 2011 8.338 8.581 8.196 8.429 143,128 +0.12(+1.42%)
Mar 25, 2011 8.293 8.431 8.279 8.311 76,890 +0.06(+0.67%)
Mar 24, 2011 8.449 8.449 8.165 8.255 68,345 -0.10(-1.20%)
Mar 23, 2011 8.366 8.416 8.262 8.356 69,158 -0.07(-0.86%)
Mar 22, 2011 8.155 8.446 8.155 8.429 140,937 +0.35(+4.29%)
Mar 21, 2011 8.009 8.085 7.215 8.082 202,055 +0.68(+9.18%)
Mar 18, 2011 7.013 7.402 7.013 7.402 96,230 +0.46(+6.70%)
Mar 17, 2011 6.937 7.072 6.906 6.937 127,938 +0.10(+1.52%)
Mar 16, 2011 7.114 7.114 6.833 6.833 111,660 -0.28(-3.95%)
Mar 15, 2011 7.228 7.256 7.111 7.114 85,825 -0.28(-3.84%)
Mar 14, 2011 7.548 7.610 7.378 7.398 34,541 -0.28(-3.70%)
Mar 11, 2011 7.672 7.787 7.631 7.683 67,861 -0.02(-0.23%)
Mar 10, 2011 7.998 8.014 7.655 7.700 181,392 -0.43(-5.29%)
Mar 09, 2011 7.776 8.186 7.763 8.130 60,108 +0.36(+4.64%)
Mar 08, 2011 7.676 7.960 7.617 7.770 177,636 -0.05(-0.58%)
Mar 07, 2011 8.089 8.089 7.738 7.815 56,649 -0.27(-3.39%)
Mar 04, 2011 7.835 8.148 7.544 8.089 354,796 +0.29(+3.69%)
Mar 03, 2011 7.527 7.801 7.509 7.801 61,247 +0.39(+5.24%)
Mar 02, 2011 7.495 7.495 7.353 7.412 39,295 +0.01(+0.19%)
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.