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

Astronics Cp (NQ: ATRO )

17.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 31, 2004 1.927 1.982 1.927 1.982 8,906 +0.03(+1.33%)
Mar 30, 2004 1.964 1.982 1.927 1.956 15,113 +0.01(+0.38%)
Mar 29, 2004 1.912 1.964 1.912 1.949 12,414 +0.00(+0.00%)
Mar 26, 2004 1.956 1.997 1.908 1.949 14,573 -0.02(-1.13%)
Mar 25, 2004 1.964 2.001 1.919 1.971 17,542 +0.01(+0.38%)
Mar 24, 2004 1.968 1.993 1.923 1.964 17,272 +0.06(+2.91%)
Mar 23, 2004 1.971 1.986 1.908 1.908 14,033 -0.05(-2.46%)
Mar 22, 2004 1.943 1.997 1.943 1.956 10,525 +0.07(+3.73%)
Mar 19, 2004 1.853 1.949 1.853 1.886 18,891 +0.04(+2.00%)
Mar 18, 2004 1.790 1.849 1.790 1.849 3,508 -0.01(-0.60%)
Mar 17, 2004 1.890 1.890 1.849 1.860 6,207 +0.01(+0.40%)
Mar 16, 2004 1.814 1.853 1.814 1.853 2,968 -0.00(-0.20%)
Mar 15, 2004 1.779 1.893 1.779 1.856 4,857 +0.01(+0.60%)
Mar 12, 2004 1.779 1.856 1.779 1.845 20,511 +0.02(+1.22%)
Mar 11, 2004 1.838 1.849 1.819 1.823 32,116 -0.06(-2.96%)
Mar 10, 2004 1.968 1.968 1.879 1.879 6,207 -0.04(-2.31%)
Mar 09, 2004 1.979 1.979 1.879 1.923 4,048 -0.05(-2.63%)
Mar 08, 2004 1.982 1.982 1.875 1.975 5,397 -0.01(-0.74%)
Mar 05, 2004 2.038 2.038 1.875 1.990 7,016 -0.02(-1.10%)
Mar 04, 2004 2.056 2.079 1.875 2.012 15,113 +0.07(+3.63%)
Mar 03, 2004 1.849 2.023 1.849 1.942 17,812 +0.10(+5.43%)
Mar 02, 2004 1.838 1.842 1.838 1.842 5,397 +0.02(+1.22%)
Mar 01, 2004 1.779 1.853 1.779 1.819 14,303 -0.03(-1.60%)
Feb 27, 2004 1.849 1.853 1.834 1.849 7,286 +0.01(+0.61%)
Feb 26, 2004 1.816 1.853 1.816 1.838 9,445 -0.01(-0.40%)
Feb 25, 2004 1.838 1.890 1.834 1.845 8,906 -0.00(-0.20%)
Feb 24, 2004 1.823 1.853 1.823 1.849 2,968 +0.00(+0.20%)
Feb 23, 2004 1.908 1.908 1.779 1.845 61,803 -0.10(-5.32%)
Feb 20, 2004 1.960 1.960 1.905 1.949 21,320 -0.03(-1.50%)
Feb 19, 2004 1.982 2.090 1.849 1.979 28,067 -0.06(-2.73%)
Feb 18, 2004 2.130 2.130 1.982 2.034 28,067 -0.08(-3.68%)
Feb 17, 2004 2.027 3.116 2.001 2.112 25,099 +0.00(+0.18%)
Feb 13, 2004 2.016 2.108 2.016 2.108 5,667 +0.07(+3.27%)
Feb 12, 2004 2.186 2.186 2.042 2.042 5,397 -0.01(-0.72%)
Feb 11, 2004 2.212 2.223 2.045 2.056 14,843 -0.05(-2.46%)
Feb 10, 2004 2.149 2.149 2.038 2.108 9,445 -0.04(-2.05%)
Feb 09, 2004 2.186 2.197 2.049 2.152 14,303 +0.00(+0.15%)
Feb 06, 2004 2.242 2.242 2.093 2.149 12,414 +0.02(+0.87%)
Feb 05, 2004 2.171 2.171 2.045 2.131 8,636 -0.03(-1.20%)
Feb 04, 2004 2.149 2.205 2.045 2.156 41,292 -0.01(-0.51%)
Feb 03, 2004 2.045 2.217 2.045 2.168 15,653 +0.09(+4.46%)
Feb 02, 2004 2.049 2.097 1.982 2.075 29,417 +0.01(+0.52%)
Jan 30, 2004 2.027 2.216 2.027 2.064 23,479 -0.07(-3.11%)
Jan 29, 2004 2.075 2.131 1.838 2.131 65,581 +0.10(+4.93%)
Jan 28, 2004 2.054 2.064 1.964 2.030 18,352 -0.01(-0.36%)
Jan 27, 2004 2.056 2.075 1.964 2.038 26,718 +0.02(+1.10%)
Jan 26, 2004 1.919 2.060 1.919 2.016 14,303 +0.01(+0.74%)
Jan 23, 2004 2.016 2.023 1.875 2.001 15,383 +0.03(+1.31%)
Jan 22, 2004 1.853 2.071 1.853 1.975 50,198 +0.06(+3.29%)
Jan 21, 2004 1.912 1.912 1.853 1.912 15,113 +0.00(+0.19%)
Jan 20, 2004 1.934 1.990 1.908 1.908 12,954 -0.01(-0.39%)
Jan 16, 2004 1.942 2.053 1.908 1.916 22,940 +0.01(+0.78%)
Jan 15, 2004 2.019 2.075 1.901 1.901 15,545 -0.04(-2.29%)
Jan 14, 2004 2.131 2.131 1.945 1.945 75,492 +0.06(+2.94%)
Jan 13, 2004 2.012 2.012 1.890 1.890 10,903 -0.15(-7.27%)
Jan 12, 2004 1.890 2.068 1.886 2.038 17,723 +0.15(+7.84%)
Jan 09, 2004 1.927 1.927 1.890 1.890 11,656 -0.04(-1.92%)
Jan 08, 2004 1.927 1.927 1.893 1.927 15,669 +0.03(+1.54%)
Jan 07, 2004 1.953 1.953 1.893 1.897 7,524 -0.04(-1.90%)
Jan 06, 2004 1.864 1.934 1.856 1.934 14,033 +0.01(+0.58%)
Jan 05, 2004 1.982 1.982 1.871 1.923 9,715 -0.02(-1.14%)
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.