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

Astronics Cp (NQ: ATRO )

18.27 -0.42 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2022 9.920 10.36 9.860 10.30 85,855 +0.29(+2.90%)
Dec 29, 2022 9.630 10.06 9.485 10.01 136,582 +0.40(+4.16%)
Dec 28, 2022 9.800 9.931 9.040 9.610 174,721 -0.16(-1.64%)
Dec 27, 2022 9.370 9.860 9.335 9.770 146,376 +0.29(+3.06%)
Dec 23, 2022 9.550 9.690 9.330 9.480 54,708 -0.05(-0.52%)
Dec 22, 2022 9.740 9.740 9.263 9.530 136,841 -0.31(-3.15%)
Dec 21, 2022 9.710 9.930 9.670 9.840 113,639 +0.26(+2.71%)
Dec 20, 2022 9.620 9.730 9.230 9.580 173,359 -0.01(-0.10%)
Dec 19, 2022 9.670 9.740 9.590 9.590 153,610 -0.08(-0.83%)
Dec 16, 2022 9.570 9.800 9.390 9.670 229,993 -0.07(-0.72%)
Dec 15, 2022 10.08 10.08 9.650 9.740 175,232 -0.40(-3.94%)
Dec 14, 2022 10.36 10.47 10.10 10.14 197,075 -0.18(-1.74%)
Dec 13, 2022 10.04 10.41 9.880 10.32 203,960 +0.48(+4.88%)
Dec 12, 2022 10.45 10.45 9.690 9.840 221,068 -0.61(-5.84%)
Dec 09, 2022 10.69 10.88 10.44 10.45 189,336 -0.43(-3.95%)
Dec 08, 2022 10.64 10.91 10.46 10.88 194,666 +0.28(+2.64%)
Dec 07, 2022 10.25 10.89 10.09 10.60 225,929 +0.20(+1.92%)
Dec 06, 2022 9.510 10.85 9.510 10.40 659,347 +1.40(+15.56%)
Dec 05, 2022 9.110 9.200 8.920 9.000 96,037 -0.13(-1.42%)
Dec 02, 2022 8.510 9.150 8.250 9.130 106,606 +0.46(+5.31%)
Dec 01, 2022 8.430 8.830 8.225 8.670 163,143 +0.27(+3.21%)
Nov 30, 2022 7.920 8.400 7.805 8.400 158,901 +0.42(+5.26%)
Nov 29, 2022 7.710 8.140 7.650 7.980 172,749 +0.22(+2.84%)
Nov 28, 2022 8.170 8.260 7.660 7.760 110,118 -0.54(-6.51%)
Nov 25, 2022 8.360 8.360 8.111 8.300 38,165 -0.01(-0.12%)
Nov 23, 2022 8.280 8.490 8.190 8.310 72,837 +0.01(+0.12%)
Nov 22, 2022 8.180 8.400 7.950 8.300 106,877 +0.19(+2.34%)
Nov 21, 2022 8.060 8.469 7.945 8.110 132,297 -0.03(-0.37%)
Nov 18, 2022 7.960 8.350 7.835 8.140 148,128 +0.35(+4.49%)
Nov 17, 2022 7.600 7.820 7.460 7.790 119,230 +0.17(+2.23%)
Nov 16, 2022 8.550 8.690 7.530 7.620 244,204 -1.28(-14.38%)
Nov 15, 2022 8.590 8.970 8.340 8.900 142,533 +0.54(+6.46%)
Nov 14, 2022 8.660 8.660 8.230 8.360 153,812 -0.42(-4.78%)
Nov 11, 2022 8.650 8.960 8.540 8.780 122,641 +0.13(+1.50%)
Nov 10, 2022 7.910 8.660 7.685 8.650 158,681 +1.04(+13.67%)
Nov 09, 2022 8.100 8.165 7.590 7.610 97,388 -0.57(-6.97%)
Nov 08, 2022 9.250 9.320 8.135 8.180 181,891 -1.30(-13.71%)
Nov 07, 2022 9.480 9.540 9.295 9.480 115,973 +0.05(+0.53%)
Nov 04, 2022 9.320 9.440 9.050 9.430 66,581 +0.26(+2.84%)
Nov 03, 2022 8.860 9.320 8.780 9.170 79,409 +0.15(+1.66%)
Nov 02, 2022 9.500 9.010 9.020 110,189 -0.54(-5.65%)
Nov 01, 2022 9.410 9.595 9.310 9.560 118,907 +0.30(+3.24%)
Oct 31, 2022 9.080 9.330 8.800 9.260 85,613 +0.12(+1.31%)
Oct 28, 2022 8.910 9.295 8.810 9.140 66,781 +0.24(+2.70%)
Oct 27, 2022 8.750 9.115 8.750 8.900 54,792 +0.23(+2.65%)
Oct 26, 2022 8.580 8.849 8.400 8.670 71,144 +0.13(+1.52%)
Oct 25, 2022 8.370 8.670 8.370 8.540 113,480 +0.12(+1.43%)
Oct 24, 2022 8.270 8.440 8.100 8.420 89,505 +0.16(+1.94%)
Oct 21, 2022 8.220 8.360 8.050 8.260 68,024 +0.12(+1.47%)
Oct 20, 2022 8.320 8.490 8.070 8.140 72,376 -0.23(-2.75%)
Oct 19, 2022 8.330 8.385 8.130 8.370 81,656 +0.07(+0.84%)
Oct 18, 2022 8.270 8.455 8.250 8.300 242,094 +0.15(+1.84%)
Oct 17, 2022 8.140 8.310 8.020 8.150 101,361 +0.13(+1.62%)
Oct 14, 2022 8.030 8.230 7.985 8.020 79,506 -0.02(-0.25%)
Oct 13, 2022 7.560 8.200 7.530 8.040 100,439 +0.32(+4.15%)
Oct 12, 2022 8.070 8.070 7.560 7.720 212,304 -0.43(-5.28%)
Oct 11, 2022 7.870 8.300 7.860 8.150 162,576 +0.19(+2.39%)
Oct 10, 2022 7.750 8.050 7.600 7.960 145,652 +0.35(+4.60%)
Oct 07, 2022 7.910 7.910 7.610 7.610 111,641 -0.32(-4.04%)
Oct 06, 2022 7.950 8.125 7.860 7.930 98,642 -0.09(-1.12%)
Oct 05, 2022 8.200 8.350 8.000 8.020 98,616 -0.35(-4.18%)
Oct 04, 2022 8.420 8.720 8.290 8.370 117,801 +0.02(+0.24%)
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.