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

Astronics Cp (NQ: ATRO )

16.61 +0.49 (+3.07%)
Streaming Delayed Price Updated: 12:52 PM EDT, Apr 26, 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 29, 2007 12.23 12.71 11.49 11.75 207,365 -0.34(-2.79%)
Jun 28, 2007 11.67 12.22 11.67 12.09 149,497 +0.60(+5.26%)
Jun 27, 2007 11.26 11.49 11.12 11.49 75,173 +0.33(+2.99%)
Jun 26, 2007 11.12 11.17 11.00 11.15 77,011 +0.08(+0.70%)
Jun 25, 2007 11.49 11.85 10.88 11.08 202,019 -0.30(-2.64%)
Jun 22, 2007 10.88 11.38 10.62 11.38 106,901 +0.60(+5.56%)
Jun 21, 2007 10.37 10.88 10.23 10.78 52,079 +0.29(+2.77%)
Jun 20, 2007 10.78 10.83 10.43 10.49 52,357 -0.08(-0.74%)
Jun 19, 2007 10.19 10.93 10.04 10.56 117,939 +0.39(+3.88%)
Jun 18, 2007 10.26 10.26 10.08 10.17 67,201 -0.17(-1.63%)
Jun 15, 2007 10.21 10.34 10.02 10.34 48,039 +0.15(+1.49%)
Jun 14, 2007 10.00 10.39 10.00 10.19 37,513 +0.24(+2.46%)
Jun 13, 2007 9.997 9.997 9.589 9.941 94,189 +0.04(+0.45%)
Jun 12, 2007 9.889 9.935 9.382 9.897 63,152 -0.01(-0.07%)
Jun 11, 2007 9.993 9.997 9.641 9.904 27,112 +0.12(+1.27%)
Jun 08, 2007 9.782 9.823 9.504 9.780 20,592 +0.07(+0.67%)
Jun 07, 2007 9.856 10.08 9.474 9.715 73,351 -0.28(-2.79%)
Jun 06, 2007 10.09 10.26 9.800 9.994 31,687 -0.25(-2.45%)
Jun 05, 2007 10.45 10.45 10.19 10.25 18,611 -0.07(-0.72%)
Jun 04, 2007 10.54 10.54 10.23 10.32 23,096 +0.02(+0.18%)
Jun 01, 2007 10.35 10.45 10.19 10.30 22,805 -0.09(-0.89%)
May 31, 2007 10.31 10.46 9.907 10.39 46,630 +0.02(+0.18%)
May 30, 2007 10.37 10.68 10.30 10.37 35,465 -0.01(-0.14%)
May 29, 2007 10.34 10.71 10.28 10.39 103,435 +0.06(+0.54%)
May 25, 2007 10.02 10.48 10.02 10.33 67,533 +0.25(+2.50%)
May 24, 2007 10.06 10.48 9.738 10.08 62,364 -0.09(-0.88%)
May 23, 2007 10.11 10.46 10.04 10.17 21,212 -0.06(-0.54%)
May 22, 2007 10.13 10.51 9.945 10.23 57,444 -0.06(-0.58%)
May 21, 2007 10.41 10.64 10.15 10.29 53,493 -0.11(-1.03%)
May 18, 2007 10.26 10.63 10.07 10.39 74,056 +0.09(+0.83%)
May 17, 2007 10.21 10.46 9.845 10.31 49,575 +0.10(+1.02%)
May 16, 2007 10.36 10.38 10.19 10.20 55,687 -0.17(-1.64%)
May 15, 2007 10.33 10.54 10.18 10.37 177,918 +0.04(+0.43%)
May 14, 2007 10.00 10.34 9.904 10.33 107,594 +0.36(+3.62%)
May 11, 2007 9.115 10.02 9.056 9.969 161,887 +0.45(+4.73%)
May 10, 2007 9.671 9.726 9.171 9.519 87,755 -0.11(-1.12%)
May 09, 2007 9.567 9.886 9.319 9.626 396,336 +0.26(+2.77%)
May 08, 2007 8.611 9.437 8.611 9.367 662,134 +1.68(+21.83%)
May 07, 2007 7.466 7.763 7.466 7.688 64,246 +0.19(+2.47%)
May 04, 2007 7.418 7.596 7.147 7.503 108,563 +0.15(+2.02%)
May 03, 2007 7.059 7.477 7.059 7.355 50,441 +0.21(+3.00%)
May 02, 2007 7.177 7.218 7.047 7.141 14,411 -0.07(-0.97%)
May 01, 2007 7.325 7.340 7.177 7.210 11,445 -0.13(-1.82%)
Apr 30, 2007 7.225 7.344 6.913 7.344 32,421 +0.13(+1.74%)
Apr 27, 2007 7.199 7.218 7.166 7.218 7,826 +0.16(+2.20%)
Apr 26, 2007 6.877 7.210 6.818 7.062 67,622 +0.21(+3.03%)
Apr 25, 2007 6.870 6.955 6.747 6.855 22,400 +0.02(+0.27%)
Apr 24, 2007 6.625 6.862 6.625 6.836 82,886 +0.17(+2.56%)
Apr 23, 2007 6.525 6.762 6.429 6.666 115,046 +0.01(+0.11%)
Apr 20, 2007 6.733 6.762 6.477 6.658 20,171 +0.00(+0.00%)
Apr 19, 2007 6.540 6.697 6.540 6.658 30,901 -0.01(-0.11%)
Apr 18, 2007 6.670 6.812 6.554 6.666 70,488 -0.00(-0.06%)
Apr 17, 2007 6.599 6.670 6.577 6.670 70,793 +0.04(+0.56%)
Apr 16, 2007 6.392 6.670 6.392 6.632 59,066 +0.26(+4.03%)
Apr 13, 2007 6.040 6.375 5.951 6.375 91,928 +0.33(+5.49%)
Apr 12, 2007 6.110 6.129 6.043 6.043 57,061 -0.03(-0.49%)
Apr 11, 2007 6.177 6.180 5.969 6.073 52,684 -0.15(-2.38%)
Apr 10, 2007 6.221 6.314 6.210 6.221 20,208 -0.06(-0.94%)
Apr 09, 2007 6.351 6.410 6.277 6.280 27,754 -0.11(-1.68%)
Apr 05, 2007 6.392 6.421 6.373 6.388 8,906 -0.08(-1.20%)
Apr 04, 2007 6.388 6.466 6.388 6.466 5,667 +0.06(+0.93%)
Apr 03, 2007 6.614 6.614 6.406 6.406 14,120 -0.07(-1.03%)
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.