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

Astronics Cp (NQ: ATRO )

18.37 +1.15 (+6.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2013 11.76 11.90 11.70 11.74 130,326 +0.03(+0.22%)
Feb 27, 2013 11.72 11.84 11.70 11.71 150,919 -0.00(-0.04%)
Feb 26, 2013 11.76 11.83 11.55 11.72 95,210 +0.01(+0.07%)
Feb 25, 2013 11.82 11.92 11.62 11.71 154,927 -0.09(-0.79%)
Feb 22, 2013 11.79 11.82 11.75 11.80 73,338 +0.09(+0.73%)
Feb 21, 2013 11.75 11.82 11.67 11.72 97,327 -0.06(-0.47%)
Feb 20, 2013 11.77 11.89 11.72 11.77 455,363 -0.02(-0.14%)
Feb 19, 2013 11.73 11.87 11.70 11.79 66,375 +0.09(+0.76%)
Feb 15, 2013 11.63 11.82 11.59 11.70 82,223 +0.14(+1.22%)
Feb 14, 2013 11.60 11.72 11.51 11.56 52,322 -0.11(-0.91%)
Feb 13, 2013 11.54 11.74 11.54 11.67 162,123 +0.18(+1.60%)
Feb 12, 2013 11.16 11.50 11.16 11.48 79,451 +0.34(+3.02%)
Feb 11, 2013 10.84 11.49 10.82 11.15 207,918 +0.53(+5.02%)
Feb 08, 2013 10.53 10.65 10.50 10.61 56,396 +0.11(+1.05%)
Feb 07, 2013 10.46 10.50 10.32 10.50 172,073 +0.02(+0.16%)
Feb 06, 2013 10.26 10.52 10.26 10.49 195,445 +0.64(+6.49%)
Feb 04, 2013 10.23 10.34 9.771 9.847 123,034 -0.46(-4.43%)
Feb 01, 2013 9.839 10.44 9.826 10.30 349,148 +0.54(+5.54%)
Jan 31, 2013 9.754 9.822 9.702 9.762 120,542 -0.04(-0.39%)
Jan 30, 2013 9.877 10.01 9.758 9.800 66,243 -0.12(-1.16%)
Jan 29, 2013 9.835 10.01 9.690 9.916 133,034 +0.13(+1.35%)
Jan 28, 2013 9.779 9.843 9.460 9.783 120,093 -0.01(-0.09%)
Jan 25, 2013 9.813 9.813 9.715 9.792 173,373 +0.00(+0.00%)
Jan 24, 2013 9.796 9.856 9.724 9.792 61,618 -0.00(-0.04%)
Jan 23, 2013 9.694 9.813 9.511 9.796 44,784 +0.09(+0.88%)
Jan 22, 2013 9.886 9.886 9.604 9.711 43,603 -0.17(-1.68%)
Jan 18, 2013 9.937 10.07 9.647 9.877 82,066 -0.05(-0.51%)
Jan 17, 2013 9.809 10.03 9.758 9.928 116,118 +0.14(+1.44%)
Jan 16, 2013 9.962 9.962 9.783 9.788 64,040 -0.23(-2.30%)
Jan 15, 2013 10.04 10.19 9.975 10.02 93,574 -0.06(-0.63%)
Jan 14, 2013 10.10 10.21 10.02 10.08 51,071 -0.04(-0.42%)
Jan 11, 2013 10.24 10.29 10.12 10.12 55,394 -0.09(-0.92%)
Jan 10, 2013 10.24 10.24 10.16 10.22 48,973 -0.01(-0.13%)
Jan 09, 2013 10.10 10.29 10.10 10.23 257,547 +0.11(+1.05%)
Jan 08, 2013 10.04 10.13 9.958 10.12 216,921 +0.04(+0.38%)
Jan 07, 2013 10.05 10.14 9.975 10.09 71,876 -0.06(-0.59%)
Jan 04, 2013 10.38 10.46 10.12 10.15 75,682 -0.16(-1.57%)
Jan 03, 2013 10.47 10.47 10.20 10.31 136,439 -0.18(-1.71%)
Jan 02, 2013 10.52 10.70 9.741 10.49 218,592 +0.75(+7.65%)
Dec 31, 2012 8.795 9.818 8.693 9.741 143,353 +0.95(+10.81%)
Dec 28, 2012 9.097 9.268 8.727 8.791 94,828 -0.33(-3.60%)
Dec 27, 2012 9.404 9.421 8.931 9.119 128,629 -0.30(-3.21%)
Dec 26, 2012 9.332 9.489 9.332 9.421 41,409 +0.09(+0.96%)
Dec 24, 2012 9.417 9.417 9.323 9.332 34,195 -0.20(-2.06%)
Dec 21, 2012 9.596 9.596 9.421 9.528 237,322 -0.17(-1.76%)
Dec 20, 2012 9.481 9.758 9.481 9.698 93,558 +0.18(+1.93%)
Dec 19, 2012 9.285 9.579 9.259 9.515 104,914 +0.16(+1.73%)
Dec 18, 2012 9.021 9.366 9.021 9.353 107,705 +0.35(+3.83%)
Dec 17, 2012 8.833 9.038 8.739 9.008 72,375 +0.20(+2.27%)
Dec 14, 2012 8.705 8.951 8.617 8.808 185,401 +0.10(+1.17%)
Dec 13, 2012 8.739 8.957 8.565 8.705 223,135 -0.05(-0.58%)
Dec 12, 2012 8.850 8.995 8.719 8.757 51,303 -0.09(-0.96%)
Dec 11, 2012 8.778 8.953 8.722 8.842 85,776 +0.11(+1.22%)
Dec 10, 2012 8.612 8.752 8.612 8.735 193,138 +0.12(+1.43%)
Dec 07, 2012 8.735 8.735 8.522 8.612 148,267 +0.10(+1.15%)
Dec 06, 2012 8.424 8.543 8.203 8.514 320,582 +0.06(+0.65%)
Dec 05, 2012 8.595 8.603 8.424 8.458 146,103 -0.08(-0.95%)
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.