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

Astronics Cp (NQ: ATRO )

16.58 +0.46 (+2.85%)
Streaming Delayed Price Updated: 4:00 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 30, 2009 3.924 3.968 3.850 3.850 119,429 -0.06(-1.42%)
Jun 29, 2009 3.905 3.946 3.783 3.905 211,991 -0.06(-1.40%)
Jun 26, 2009 3.794 3.965 3.611 3.961 4,219,755 +0.22(+5.84%)
Jun 25, 2009 3.687 3.835 3.665 3.742 107,500 +0.13(+3.59%)
Jun 24, 2009 3.868 3.916 3.557 3.613 119,135 -0.21(-5.61%)
Jun 23, 2009 3.920 4.031 3.735 3.828 174,742 -0.10(-2.55%)
Jun 22, 2009 3.787 4.072 3.690 3.928 184,045 +0.03(+0.66%)
Jun 19, 2009 3.809 3.902 3.761 3.902 103,870 +0.05(+1.25%)
Jun 18, 2009 3.646 3.946 3.557 3.853 272,788 +0.15(+4.00%)
Jun 17, 2009 3.383 3.705 3.342 3.705 110,412 +0.24(+7.07%)
Jun 16, 2009 3.509 3.533 3.337 3.461 126,297 -0.04(-1.16%)
Jun 15, 2009 3.709 3.720 3.494 3.502 61,404 -0.21(-5.59%)
Jun 12, 2009 3.813 3.816 3.668 3.709 52,954 -0.16(-4.21%)
Jun 11, 2009 3.698 3.879 3.698 3.872 140,777 +0.02(+0.58%)
Jun 10, 2009 3.868 3.920 3.705 3.850 52,130 -0.08(-2.07%)
Jun 09, 2009 3.976 3.976 3.746 3.931 142,107 -0.04(-1.12%)
Jun 08, 2009 3.809 4.005 3.713 3.976 116,185 +0.01(+0.37%)
Jun 05, 2009 3.891 4.057 3.853 3.961 101,268 +0.03(+0.66%)
Jun 04, 2009 3.576 3.939 3.464 3.935 191,099 +0.29(+7.93%)
Jun 03, 2009 3.535 3.646 3.409 3.646 87,164 +0.03(+0.72%)
Jun 02, 2009 3.472 3.642 3.427 3.620 69,676 +0.08(+2.30%)
Jun 01, 2009 3.494 3.627 3.416 3.539 110,504 +0.02(+0.53%)
May 29, 2009 3.427 3.613 3.372 3.520 144,115 +0.09(+2.48%)
May 28, 2009 3.457 3.476 3.324 3.435 53,947 +0.06(+1.76%)
May 27, 2009 3.368 3.468 3.283 3.376 79,526 +0.06(+1.90%)
May 26, 2009 3.261 3.405 3.261 3.313 47,216 +0.05(+1.59%)
May 22, 2009 3.183 3.353 3.109 3.261 55,129 +0.08(+2.56%)
May 21, 2009 3.209 3.305 3.150 3.179 33,519 -0.01(-0.23%)
May 20, 2009 3.194 3.301 3.090 3.187 44,358 +0.06(+1.90%)
May 19, 2009 3.064 3.135 3.053 3.127 19,161 -0.04(-1.29%)
May 18, 2009 2.912 3.531 2.912 3.168 229,291 +0.21(+7.01%)
May 15, 2009 3.031 3.064 2.657 2.961 446,256 +0.03(+1.14%)
May 14, 2009 3.068 3.135 2.820 2.927 289,335 -0.27(-8.48%)
May 13, 2009 3.390 3.390 3.109 3.198 42,007 -0.22(-6.38%)
May 12, 2009 3.505 3.505 3.390 3.416 39,913 +0.01(+0.22%)
May 11, 2009 3.490 3.490 3.295 3.409 80,541 +0.04(+1.10%)
May 08, 2009 3.238 3.409 3.187 3.372 117,286 +0.24(+7.57%)
May 07, 2009 3.490 3.490 3.038 3.135 122,222 -0.31(-9.03%)
May 06, 2009 3.520 3.535 3.446 3.446 100,642 -0.03(-0.85%)
May 05, 2009 3.490 3.639 3.224 3.476 214,393 +0.55(+18.88%)
May 04, 2009 3.765 3.872 2.883 2.923 395,213 -1.11(-27.55%)
May 01, 2009 3.994 4.105 3.994 4.035 41,292 -0.01(-0.37%)
Apr 30, 2009 4.146 4.183 3.902 4.050 39,246 -0.03(-0.64%)
Apr 29, 2009 3.909 4.209 3.909 4.076 79,982 +0.14(+3.58%)
Apr 28, 2009 3.928 3.994 3.857 3.935 20,100 +0.00(+0.00%)
Apr 27, 2009 3.802 4.009 3.709 3.935 60,848 -0.01(-0.28%)
Apr 24, 2009 4.243 4.243 3.946 3.946 51,971 -0.28(-6.58%)
Apr 23, 2009 4.217 4.239 4.205 4.224 39,826 -0.02(-0.41%)
Apr 22, 2009 4.194 4.261 4.172 4.241 63,161 +0.07(+1.57%)
Apr 21, 2009 4.243 4.243 4.135 4.176 23,520 -0.03(-0.70%)
Apr 20, 2009 4.254 4.254 4.094 4.205 21,517 -0.04(-1.05%)
Apr 17, 2009 4.261 4.287 4.135 4.250 25,641 -0.00(-0.09%)
Apr 16, 2009 4.168 4.313 4.087 4.254 70,272 +0.14(+3.42%)
Apr 15, 2009 3.820 4.146 3.772 4.113 85,726 +0.20(+5.01%)
Apr 14, 2009 4.017 4.035 3.861 3.916 17,547 -0.05(-1.31%)
Apr 13, 2009 3.820 4.031 3.816 3.968 34,296 -0.09(-2.19%)
Apr 09, 2009 3.965 4.172 3.939 4.057 82,182 +0.16(+3.99%)
Apr 08, 2009 3.991 3.991 3.853 3.902 12,185 +0.00(+0.10%)
Apr 07, 2009 3.842 3.920 3.835 3.898 46,582 +0.06(+1.64%)
Apr 06, 2009 3.957 3.957 3.835 3.835 11,893 -0.15(-3.72%)
Apr 03, 2009 4.017 4.017 3.728 3.983 39,227 -0.10(-2.54%)
Apr 02, 2009 3.987 4.124 3.987 4.087 12,101 -0.04(-1.08%)
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.