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

Astronics Cp (NQ: ATRO )

18.47 -0.14 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2011 9.993 10.65 9.993 10.47 132,553 +0.29(+2.88%)
Sep 29, 2011 10.36 10.47 9.693 10.17 94,842 +0.11(+1.14%)
Sep 28, 2011 10.32 10.36 10.03 10.06 66,005 -0.37(-3.55%)
Sep 27, 2011 10.81 10.90 10.33 10.43 126,672 -0.19(-1.81%)
Sep 26, 2011 10.72 10.72 10.08 10.62 103,767 +0.01(+0.07%)
Sep 23, 2011 10.45 10.80 10.42 10.62 76,798 +0.19(+1.78%)
Sep 22, 2011 10.38 10.86 10.19 10.43 198,950 -0.32(-2.98%)
Sep 21, 2011 11.10 11.24 10.70 10.75 142,674 -0.41(-3.64%)
Sep 20, 2011 10.83 11.22 10.83 11.16 235,784 +0.34(+3.12%)
Sep 19, 2011 10.75 10.97 10.56 10.82 65,940 -0.19(-1.72%)
Sep 16, 2011 10.44 11.03 10.36 11.01 195,218 +0.66(+6.33%)
Sep 15, 2011 10.40 10.40 10.10 10.35 43,022 +0.03(+0.32%)
Sep 14, 2011 10.37 10.46 10.05 10.32 116,727 -0.04(-0.36%)
Sep 13, 2011 10.68 10.78 10.27 10.36 236,302 -0.19(-1.79%)
Sep 12, 2011 10.29 10.56 10.02 10.55 60,170 +0.04(+0.42%)
Sep 09, 2011 10.68 10.79 10.32 10.50 117,761 -0.36(-3.31%)
Sep 08, 2011 11.02 11.04 10.82 10.86 98,548 -0.24(-2.14%)
Sep 07, 2011 10.74 11.12 10.65 11.10 148,533 +0.52(+4.87%)
Sep 06, 2011 10.01 11.11 9.919 10.58 103,441 +0.08(+0.78%)
Sep 02, 2011 10.46 10.69 10.41 10.50 172,990 -0.30(-2.81%)
Sep 01, 2011 11.01 11.08 10.73 10.80 133,363 -0.25(-2.25%)
Aug 31, 2011 10.98 11.12 10.65 11.05 185,801 +0.09(+0.78%)
Aug 30, 2011 10.45 11.04 10.33 10.97 95,466 +0.44(+4.15%)
Aug 29, 2011 10.16 10.53 10.16 10.53 112,188 +0.51(+5.06%)
Aug 26, 2011 9.745 10.11 9.745 10.02 34,696 +0.16(+1.65%)
Aug 25, 2011 10.37 10.55 9.804 9.860 107,754 -0.44(-4.31%)
Aug 24, 2011 9.893 10.31 9.715 10.30 93,652 +0.44(+4.51%)
Aug 23, 2011 9.019 9.878 8.915 9.860 71,862 +0.84(+9.37%)
Aug 22, 2011 9.471 9.475 8.930 9.015 75,009 -0.22(-2.41%)
Aug 19, 2011 9.022 9.541 9.022 9.237 108,760 +0.05(+0.56%)
Aug 18, 2011 9.100 9.275 8.908 9.185 202,785 -0.25(-2.67%)
Aug 17, 2011 9.515 9.712 9.193 9.437 160,897 -0.07(-0.70%)
Aug 16, 2011 9.474 9.738 9.445 9.504 92,511 -0.27(-2.73%)
Aug 15, 2011 9.915 10.00 9.486 9.771 138,175 -0.05(-0.49%)
Aug 12, 2011 10.09 10.09 9.515 9.819 115,343 -0.90(-8.40%)
Aug 11, 2011 10.74 10.91 10.49 10.72 174,510 -0.03(-0.24%)
Aug 10, 2011 11.04 11.21 10.50 10.75 287,292 -0.56(-4.92%)
Aug 09, 2011 11.22 11.48 10.73 11.30 238,693 +0.57(+5.28%)
Aug 08, 2011 10.73 11.26 9.304 10.73 247,036 -0.80(-6.91%)
Aug 05, 2011 11.65 11.65 10.75 11.53 85,180 +0.12(+1.04%)
Aug 04, 2011 11.99 11.99 11.41 11.41 130,141 -0.75(-6.16%)
Aug 03, 2011 11.27 12.20 10.96 12.16 85,610 +0.72(+6.28%)
Aug 02, 2011 11.65 11.91 11.42 11.44 54,951 -0.33(-2.83%)
Aug 01, 2011 12.08 12.08 11.63 11.78 85,059 -0.04(-0.35%)
Jul 29, 2011 11.58 11.99 11.21 11.82 108,874 -0.07(-0.59%)
Jul 28, 2011 11.69 12.05 11.46 11.89 72,555 +0.20(+1.74%)
Jul 27, 2011 12.05 12.05 11.49 11.68 152,973 -0.54(-4.40%)
Jul 26, 2011 12.50 12.50 12.22 12.22 33,516 -0.29(-2.34%)
Jul 25, 2011 12.39 12.67 12.20 12.51 76,504 -0.05(-0.38%)
Jul 22, 2011 12.51 12.58 12.25 12.56 59,120 -0.00(-0.03%)
Jul 21, 2011 12.52 12.58 12.23 12.56 29,627 +0.20(+1.65%)
Jul 20, 2011 12.56 12.56 12.23 12.36 36,809 -0.10(-0.77%)
Jul 19, 2011 11.99 12.49 11.99 12.46 61,131 +0.62(+5.26%)
Jul 18, 2011 11.86 11.89 11.65 11.83 47,259 -0.02(-0.19%)
Jul 15, 2011 11.89 11.94 11.73 11.86 71,659 +0.02(+0.16%)
Jul 14, 2011 12.05 12.12 11.82 11.84 47,586 -0.34(-2.80%)
Jul 13, 2011 11.86 12.22 11.86 12.18 38,693 +0.47(+4.02%)
Jul 12, 2011 11.67 11.83 11.66 11.71 36,531 +0.03(+0.29%)
Jul 11, 2011 11.96 12.13 11.58 11.68 54,408 -0.52(-4.22%)
Jul 08, 2011 12.12 12.23 11.95 12.19 32,081 -0.15(-1.20%)
Jul 07, 2011 12.07 12.34 12.07 12.34 53,334 +0.39(+3.26%)
Jul 06, 2011 11.99 12.05 11.35 11.95 65,287 -0.11(-0.89%)
Jul 05, 2011 11.80 12.07 11.59 12.06 84,633 +0.29(+2.49%)
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.