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 (%)
Dec 31, 2010 7.781 7.855 7.517 7.781 43,373 -0.06(-0.71%)
Dec 30, 2010 7.929 7.929 7.833 7.837 34,515 -0.16(-1.99%)
Dec 29, 2010 8.126 8.126 7.900 7.996 21,404 -0.13(-1.60%)
Dec 28, 2010 8.152 8.159 8.029 8.126 36,161 -0.08(-0.99%)
Dec 27, 2010 8.192 8.263 7.826 8.207 85,933 -0.03(-0.36%)
Dec 23, 2010 8.304 8.304 8.159 8.237 18,236 -0.09(-1.07%)
Dec 22, 2010 8.441 8.441 8.165 8.326 56,678 -0.15(-1.79%)
Dec 21, 2010 8.489 8.522 8.152 8.478 62,035 +0.07(+0.84%)
Dec 20, 2010 8.241 8.452 8.241 8.407 74,784 +0.17(+2.02%)
Dec 17, 2010 8.392 8.448 8.074 8.241 260,109 -0.14(-1.72%)
Dec 16, 2010 8.418 8.418 7.877 8.385 86,643 -0.03(-0.40%)
Dec 15, 2010 8.411 8.502 8.330 8.418 42,868 +0.01(+0.09%)
Dec 14, 2010 8.370 8.430 8.270 8.411 29,765 +0.04(+0.53%)
Dec 13, 2010 8.452 8.474 8.322 8.367 34,982 -0.01(-0.13%)
Dec 10, 2010 8.244 8.399 8.170 8.378 83,761 +0.13(+1.62%)
Dec 09, 2010 8.196 8.300 8.152 8.244 58,834 +0.09(+1.04%)
Dec 08, 2010 8.063 8.170 8.026 8.159 26,675 +0.14(+1.80%)
Dec 07, 2010 8.052 8.189 7.966 8.015 53,291 +0.08(+0.98%)
Dec 06, 2010 7.874 7.955 7.855 7.937 108,588 +0.06(+0.80%)
Dec 03, 2010 7.881 7.911 7.759 7.874 33,568 -0.00(-0.05%)
Dec 02, 2010 7.703 7.955 7.477 7.877 108,450 +0.14(+1.87%)
Dec 01, 2010 7.781 7.909 7.559 7.733 83,183 +0.11(+1.46%)
Nov 30, 2010 7.429 7.651 7.388 7.622 68,483 +0.07(+0.98%)
Nov 29, 2010 7.374 7.574 7.248 7.548 54,416 +0.15(+2.05%)
Nov 26, 2010 7.333 7.451 7.273 7.396 12,447 -0.01(-0.15%)
Nov 24, 2010 7.448 7.407 7.407 7.407 42,992 +0.04(+0.50%)
Nov 23, 2010 7.370 7.462 7.238 7.370 22,422 -0.12(-1.63%)
Nov 22, 2010 7.496 7.537 7.374 7.492 22,726 -0.06(-0.83%)
Nov 19, 2010 7.462 7.740 7.462 7.555 62,410 +0.04(+0.54%)
Nov 18, 2010 7.248 7.518 7.122 7.514 106,248 +0.37(+5.13%)
Nov 17, 2010 7.333 7.462 7.081 7.147 135,266 -0.13(-1.73%)
Nov 16, 2010 7.407 7.407 6.988 7.273 138,720 -0.18(-2.39%)
Nov 15, 2010 7.651 7.818 7.336 7.451 62,435 -0.19(-2.43%)
Nov 12, 2010 7.948 7.948 7.625 7.637 84,954 -0.39(-4.89%)
Nov 11, 2010 8.218 8.218 7.955 8.029 64,467 -0.31(-3.73%)
Nov 10, 2010 8.481 8.481 8.215 8.341 70,866 -0.15(-1.75%)
Nov 09, 2010 8.518 8.578 8.385 8.489 99,846 -0.00(-0.04%)
Nov 08, 2010 8.489 8.522 8.300 8.493 246,345 -0.05(-0.56%)
Nov 05, 2010 8.493 8.715 8.485 8.541 170,782 +0.06(+0.66%)
Nov 04, 2010 8.348 8.541 8.278 8.485 123,080 +0.48(+6.02%)
Nov 03, 2010 7.955 8.185 7.955 8.003 88,878 +0.07(+0.93%)
Nov 02, 2010 7.781 8.018 7.414 7.929 84,047 +0.31(+4.14%)
Nov 01, 2010 7.781 7.781 7.348 7.614 114,636 -0.11(-1.44%)
Oct 29, 2010 7.548 7.763 7.548 7.726 71,441 +0.16(+2.16%)
Oct 28, 2010 7.674 7.674 7.503 7.562 44,776 -0.04(-0.49%)
Oct 27, 2010 7.496 7.629 7.340 7.600 95,471 +0.04(+0.49%)
Oct 25, 2010 7.570 7.577 7.437 7.562 26,815 +0.08(+1.09%)
Oct 22, 2010 7.559 7.559 7.122 7.481 39,538 -0.08(-1.03%)
Oct 21, 2010 7.800 7.866 7.470 7.559 59,717 -0.17(-2.25%)
Oct 20, 2010 7.837 7.903 7.703 7.733 128,087 -0.05(-0.62%)
Oct 19, 2010 7.507 7.807 7.475 7.781 179,589 +0.16(+2.09%)
Oct 18, 2010 7.437 7.655 7.311 7.622 73,616 +0.23(+3.11%)
Oct 15, 2010 7.500 7.500 7.343 7.392 75,859 -0.02(-0.25%)
Oct 14, 2010 7.281 7.477 7.092 7.411 135,042 +0.10(+1.32%)
Oct 13, 2010 7.036 7.336 6.936 7.314 113,661 +0.30(+4.28%)
Oct 12, 2010 6.947 7.070 6.940 7.014 86,538 +0.01(+0.16%)
Oct 11, 2010 6.988 7.055 6.914 7.003 60,184 +0.00(+0.00%)
Oct 08, 2010 6.784 7.059 6.714 7.003 95,093 +0.14(+2.05%)
Oct 07, 2010 7.033 7.040 6.751 6.862 92,125 -0.10(-1.38%)
Oct 06, 2010 7.073 7.110 6.781 6.959 108,482 -0.16(-2.24%)
Oct 05, 2010 6.584 7.129 6.510 7.118 152,978 +0.63(+9.71%)
Oct 04, 2010 6.547 6.681 6.418 6.488 156,252 -0.11(-1.68%)
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.