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

Astronics Cp (NQ: ATRO )

20.88 +0.24 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 30, 2007 6.447 6.651 6.310 6.521 23,644 +0.08(+1.27%)
Mar 29, 2007 6.440 6.511 6.325 6.440 19,312 +0.07(+1.11%)
Mar 28, 2007 6.373 6.458 6.299 6.369 15,923 -0.06(-0.87%)
Mar 27, 2007 6.381 6.529 6.340 6.425 21,180 +0.10(+1.58%)
Mar 26, 2007 6.432 6.577 6.273 6.325 36,499 -0.06(-0.99%)
Mar 23, 2007 6.429 6.577 6.299 6.388 44,034 -0.09(-1.37%)
Mar 22, 2007 6.510 6.558 6.477 6.477 5,842 -0.08(-1.24%)
Mar 21, 2007 6.503 6.573 6.499 6.558 4,901 +0.04(+0.57%)
Mar 20, 2007 6.492 6.582 6.452 6.521 19,272 -0.06(-0.85%)
Mar 19, 2007 6.447 6.577 6.429 6.577 10,795 +0.08(+1.26%)
Mar 16, 2007 6.466 6.577 6.451 6.495 7,591 -0.08(-1.24%)
Mar 15, 2007 6.318 6.647 6.318 6.577 41,640 +0.27(+4.29%)
Mar 14, 2007 6.173 6.392 6.173 6.306 33,581 -0.10(-1.50%)
Mar 13, 2007 6.970 6.747 5.395 6.403 1,108,399 -0.57(-8.13%)
Mar 12, 2007 6.803 7.002 6.725 6.970 19,782 +0.29(+4.27%)
Mar 09, 2007 6.651 6.758 6.421 6.684 194,181 +0.09(+1.41%)
Mar 08, 2007 6.595 6.833 6.577 6.592 26,767 +0.05(+0.79%)
Mar 07, 2007 6.799 6.858 6.540 6.540 52,389 -0.29(-4.23%)
Mar 06, 2007 6.873 6.910 6.484 6.829 51,445 +0.14(+2.04%)
Mar 05, 2007 6.651 6.807 6.310 6.692 73,578 +0.03(+0.40%)
Mar 02, 2007 6.918 6.918 6.651 6.666 22,486 -0.04(-0.61%)
Mar 01, 2007 6.632 6.906 6.303 6.707 72,612 +0.07(+1.12%)
Feb 28, 2007 6.755 7.003 6.614 6.632 40,663 -0.22(-3.14%)
Feb 27, 2007 7.040 7.040 6.544 6.847 60,672 -0.19(-2.74%)
Feb 26, 2007 7.307 7.407 6.888 7.040 65,425 -0.27(-3.65%)
Feb 23, 2007 7.244 7.411 7.225 7.307 34,807 +0.10(+1.34%)
Feb 22, 2007 7.785 7.785 7.055 7.210 96,111 -0.60(-7.73%)
Feb 21, 2007 7.781 8.121 7.596 7.814 109,381 +0.06(+0.75%)
Feb 20, 2007 7.577 7.818 7.577 7.756 25,037 +0.12(+1.61%)
Feb 16, 2007 7.366 7.637 7.366 7.633 13,731 +0.27(+3.67%)
Feb 15, 2007 7.688 7.781 7.296 7.362 44,606 -0.27(-3.54%)
Feb 14, 2007 7.688 7.781 7.633 7.633 90,708 -0.03(-0.44%)
Feb 13, 2007 7.770 7.800 7.611 7.666 70,758 +0.03(+0.34%)
Feb 12, 2007 7.359 7.740 7.259 7.640 66,934 +0.37(+5.04%)
Feb 09, 2007 6.955 7.307 6.955 7.273 75,478 +0.27(+3.92%)
Feb 08, 2007 6.870 7.007 6.855 6.999 31,849 +0.07(+1.07%)
Feb 07, 2007 6.798 6.925 6.647 6.925 28,632 +0.24(+3.66%)
Feb 06, 2007 6.681 6.847 6.681 6.681 22,543 +0.03(+0.45%)
Feb 05, 2007 7.040 7.194 6.651 6.651 99,074 -0.32(-4.57%)
Feb 02, 2007 6.744 6.988 6.699 6.970 90,311 +0.21(+3.07%)
Feb 01, 2007 6.888 6.939 6.562 6.762 80,595 -0.09(-1.35%)
Jan 31, 2007 6.827 6.877 6.578 6.855 59,671 +0.06(+0.93%)
Jan 30, 2007 6.670 6.836 6.525 6.792 38,096 +0.16(+2.40%)
Jan 29, 2007 6.492 6.658 6.266 6.632 28,845 +0.04(+0.56%)
Jan 26, 2007 6.425 6.595 6.425 6.595 16,481 +0.17(+2.65%)
Jan 25, 2007 6.484 6.598 6.392 6.425 23,361 -0.06(-0.91%)
Jan 24, 2007 6.647 6.654 6.451 6.484 31,463 +0.00(+0.06%)
Jan 23, 2007 6.584 6.598 6.427 6.480 31,106 -0.04(-0.63%)
Jan 22, 2007 6.836 6.870 6.463 6.521 88,530 -0.30(-4.35%)
Jan 19, 2007 6.955 6.955 6.677 6.818 39,578 -0.01(-0.17%)
Jan 18, 2007 6.740 6.951 6.677 6.829 19,825 +0.09(+1.33%)
Jan 17, 2007 6.788 6.810 6.225 6.740 30,013 -0.15(-2.20%)
Jan 16, 2007 6.925 6.984 6.892 6.892 38,355 +0.02(+0.32%)
Jan 12, 2007 6.855 7.036 6.855 6.870 45,812 -0.02(-0.32%)
Jan 11, 2007 6.666 6.892 6.662 6.892 46,495 +0.29(+4.32%)
Jan 10, 2007 6.566 6.655 6.436 6.607 13,189 +0.06(+0.85%)
Jan 09, 2007 6.484 6.662 6.469 6.551 77,205 +0.13(+2.08%)
Jan 08, 2007 6.573 6.577 6.262 6.418 32,890 -0.10(-1.53%)
Jan 05, 2007 6.484 6.558 6.447 6.518 56,365 +0.07(+1.03%)
Jan 04, 2007 6.299 6.547 6.284 6.451 57,493 +0.18(+2.88%)
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.