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

Astronics Cp (NQ: ATRO )

17.52 +0.30 (+1.74%)
Streaming Delayed Price Updated: 10:56 AM 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 (%)
Dec 31, 2009 3.149 3.168 3.168 3.168 112,271 +0.02(+0.59%)
Dec 30, 2009 3.142 3.183 3.075 3.150 30,639 +0.01(+0.35%)
Dec 29, 2009 3.268 3.287 3.127 3.138 41,697 -0.11(-3.53%)
Dec 28, 2009 3.342 3.342 3.053 3.253 90,403 -0.08(-2.44%)
Dec 24, 2009 3.198 3.335 2.949 3.335 15,078 +0.07(+2.16%)
Dec 23, 2009 3.331 3.427 3.261 3.264 53,018 -0.05(-1.45%)
Dec 22, 2009 3.216 3.383 3.216 3.313 49,383 -0.11(-3.25%)
Dec 21, 2009 3.431 3.516 3.290 3.424 37,408 +0.01(+0.22%)
Dec 18, 2009 3.309 3.464 3.164 3.416 186,341 +0.14(+4.18%)
Dec 17, 2009 3.342 3.453 3.190 3.279 47,839 -0.06(-1.67%)
Dec 16, 2009 3.398 3.498 3.335 3.335 34,852 -0.04(-1.21%)
Dec 15, 2009 3.353 3.557 3.353 3.376 177,265 +0.03(+0.89%)
Dec 14, 2009 3.087 3.387 3.024 3.346 138,475 +0.19(+5.99%)
Dec 11, 2009 3.153 3.235 3.117 3.157 29,501 +0.03(+0.83%)
Dec 10, 2009 3.390 3.390 3.124 3.131 26,699 -0.19(-5.80%)
Dec 09, 2009 3.198 3.394 3.109 3.324 115,596 +0.12(+3.70%)
Dec 08, 2009 3.157 3.264 3.042 3.205 63,849 +0.03(+0.82%)
Dec 07, 2009 3.049 3.187 3.049 3.179 69,371 +0.12(+3.87%)
Dec 04, 2009 2.968 3.083 2.916 3.061 112,531 +0.14(+4.96%)
Dec 03, 2009 3.001 3.027 2.853 2.916 25,555 -0.07(-2.36%)
Dec 02, 2009 2.998 3.038 2.935 2.986 36,091 +0.05(+1.77%)
Dec 01, 2009 2.946 3.031 2.890 2.935 35,298 +0.01(+0.51%)
Nov 30, 2009 2.846 2.961 2.827 2.920 83,442 +0.09(+3.01%)
Nov 27, 2009 2.927 2.990 2.835 2.835 35,057 -0.11(-3.89%)
Nov 25, 2009 3.116 3.116 2.909 2.949 43,664 -0.00(-0.13%)
Nov 24, 2009 2.916 2.964 2.886 2.953 65,509 +0.01(+0.25%)
Nov 23, 2009 3.001 3.064 2.938 2.946 60,008 -0.03(-1.12%)
Nov 20, 2009 2.916 3.018 2.916 2.979 71,039 +0.05(+1.77%)
Nov 19, 2009 3.046 3.131 2.898 2.927 82,554 -0.14(-4.59%)
Nov 18, 2009 3.157 3.190 3.027 3.068 35,970 -0.08(-2.59%)
Nov 17, 2009 3.205 3.238 3.120 3.150 27,236 -0.07(-2.30%)
Nov 16, 2009 3.057 3.272 3.005 3.224 123,677 +0.19(+6.23%)
Nov 13, 2009 3.001 3.068 2.983 3.035 71,168 +0.06(+1.99%)
Nov 12, 2009 3.098 3.101 2.964 2.975 152,784 -0.13(-4.18%)
Nov 11, 2009 3.127 3.205 3.016 3.105 71,227 +0.01(+0.24%)
Nov 10, 2009 3.161 3.175 3.005 3.098 35,835 -0.08(-2.56%)
Nov 09, 2009 3.294 3.294 3.072 3.179 47,227 -0.10(-3.05%)
Nov 06, 2009 3.253 3.313 3.131 3.279 44,879 -0.01(-0.23%)
Nov 05, 2009 3.172 3.294 3.087 3.287 73,767 +0.36(+12.14%)
Nov 04, 2009 3.038 3.038 2.853 2.931 58,977 -0.11(-3.77%)
Nov 03, 2009 2.998 3.101 2.968 3.046 64,891 +0.05(+1.61%)
Nov 02, 2009 3.079 3.098 2.923 2.998 96,510 -0.07(-2.41%)
Oct 30, 2009 3.105 3.175 3.072 3.072 84,843 -0.04(-1.19%)
Oct 29, 2009 3.122 3.175 3.083 3.109 85,224 +0.01(+0.48%)
Oct 28, 2009 3.112 3.203 3.068 3.094 53,215 -0.01(-0.36%)
Oct 27, 2009 3.083 3.210 3.083 3.105 20,268 +0.01(+0.24%)
Oct 26, 2009 3.112 3.248 3.061 3.098 48,584 -0.01(-0.48%)
Oct 23, 2009 3.327 3.394 3.087 3.112 77,572 -0.07(-2.21%)
Oct 22, 2009 3.150 3.220 3.079 3.183 36,375 +0.07(+2.14%)
Oct 21, 2009 3.287 3.298 3.098 3.116 74,744 -0.19(-5.61%)
Oct 20, 2009 3.335 3.442 3.275 3.301 38,380 -0.22(-6.31%)
Oct 19, 2009 3.346 3.598 3.320 3.524 43,011 +0.17(+5.20%)
Oct 16, 2009 3.327 3.390 3.320 3.350 56,378 +0.01(+0.44%)
Oct 15, 2009 3.490 3.490 3.320 3.335 34,456 -0.18(-5.16%)
Oct 14, 2009 3.498 3.572 3.361 3.516 36,294 +0.04(+1.28%)
Oct 13, 2009 3.464 3.513 3.357 3.472 10,374 +0.00(+0.00%)
Oct 12, 2009 3.557 3.572 3.465 3.472 8,137 -0.06(-1.68%)
Oct 09, 2009 3.418 3.531 3.413 3.531 17,728 +0.01(+0.32%)
Oct 08, 2009 3.561 3.561 3.520 3.520 71,233 -0.02(-0.63%)
Oct 07, 2009 3.518 3.568 3.498 3.542 29,317 -0.00(-0.10%)
Oct 06, 2009 3.498 3.546 3.324 3.546 36,758 +0.11(+3.24%)
Oct 05, 2009 3.366 3.472 3.364 3.435 59,431 +0.19(+5.70%)
Oct 02, 2009 3.257 3.368 3.142 3.250 28,462 -0.03(-0.90%)
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.