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

Astronics Cp (NQ: ATRO )

18.30 +1.09 (+6.30%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 3, 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 31, 2008 3.035 3.298 2.875 3.298 48,957 +0.24(+8.01%)
Dec 30, 2008 2.957 3.053 2.760 3.053 111,564 +0.08(+2.74%)
Dec 29, 2008 2.779 3.035 2.686 2.972 45,834 +0.19(+6.79%)
Dec 26, 2008 2.801 2.890 2.783 2.783 13,146 -0.02(-0.66%)
Dec 24, 2008 2.816 2.912 2.779 2.801 41,327 -0.02(-0.79%)
Dec 23, 2008 2.957 2.957 2.786 2.823 23,374 -0.14(-4.75%)
Dec 22, 2008 2.898 2.975 2.898 2.964 19,210 +0.09(+3.09%)
Dec 19, 2008 2.938 3.053 2.875 2.875 24,834 -0.07(-2.51%)
Dec 18, 2008 2.990 3.038 2.901 2.949 55,331 -0.06(-1.85%)
Dec 17, 2008 2.964 3.068 2.812 3.005 72,102 +0.00(+0.00%)
Dec 16, 2008 2.779 3.109 2.779 3.005 109,052 +0.04(+1.38%)
Dec 15, 2008 2.972 3.087 2.964 2.964 79,704 -0.02(-0.74%)
Dec 12, 2008 2.927 3.146 2.831 2.986 95,366 -0.01(-0.37%)
Dec 11, 2008 2.964 3.097 2.964 2.998 99,244 -0.00(-0.12%)
Dec 10, 2008 2.961 3.112 2.816 3.001 73,308 +0.08(+2.66%)
Dec 09, 2008 3.046 3.046 2.898 2.923 111,799 -0.15(-4.94%)
Dec 08, 2008 3.068 3.105 2.942 3.075 93,161 +0.17(+5.73%)
Dec 05, 2008 2.931 3.016 2.783 2.909 28,405 -0.05(-1.63%)
Dec 04, 2008 3.031 3.101 2.872 2.957 66,799 +0.03(+0.89%)
Dec 03, 2008 2.964 3.016 2.775 2.931 200,726 +0.05(+1.80%)
Dec 02, 2008 2.742 2.927 2.720 2.879 249,456 +0.17(+6.15%)
Dec 01, 2008 2.905 3.064 2.686 2.712 370,373 -0.29(-9.63%)
Nov 28, 2008 2.816 3.146 2.805 3.001 34,059 -0.03(-0.86%)
Nov 26, 2008 3.020 3.075 2.686 3.027 167,522 +0.18(+6.38%)
Nov 25, 2008 2.875 2.923 2.697 2.846 172,062 -0.12(-4.00%)
Nov 24, 2008 2.953 2.994 2.853 2.964 109,581 -0.00(-0.13%)
Nov 21, 2008 2.923 2.972 2.631 2.968 149,256 +0.03(+1.14%)
Nov 20, 2008 3.075 3.075 2.927 2.935 140,429 -0.25(-7.91%)
Nov 19, 2008 3.187 3.261 3.157 3.187 126,538 +0.00(+0.00%)
Nov 18, 2008 3.183 3.283 3.064 3.187 317,332 -0.06(-1.71%)
Nov 17, 2008 3.238 3.405 3.127 3.242 159,428 +0.00(+0.00%)
Nov 14, 2008 3.446 3.446 3.183 3.242 41,224 -0.20(-5.71%)
Nov 13, 2008 3.268 3.464 3.150 3.439 115,030 +0.14(+4.27%)
Nov 12, 2008 3.246 3.355 3.246 3.298 190,222 -0.04(-1.11%)
Nov 11, 2008 3.327 3.464 3.290 3.335 93,461 -0.02(-0.66%)
Nov 10, 2008 3.409 3.509 3.246 3.357 89,226 -0.09(-2.69%)
Nov 07, 2008 3.557 3.587 3.364 3.450 100,850 -0.15(-4.12%)
Nov 06, 2008 3.813 3.813 3.435 3.598 160,764 -0.26(-6.81%)
Nov 05, 2008 4.076 4.131 3.805 3.861 121,696 -0.30(-7.13%)
Nov 04, 2008 4.280 4.380 3.831 4.157 248,291 -0.27(-6.19%)
Nov 03, 2008 4.335 4.654 4.313 4.432 71,012 -0.20(-4.32%)
Oct 31, 2008 4.609 4.935 4.446 4.632 105,889 -0.11(-2.34%)
Oct 30, 2008 3.891 4.809 3.335 4.743 246,164 -0.14(-2.88%)
Oct 29, 2008 4.501 4.984 4.413 4.883 164,740 +0.39(+8.65%)
Oct 28, 2008 4.754 4.754 4.406 4.495 116,152 -0.04(-0.98%)
Oct 27, 2008 4.617 4.780 4.317 4.539 115,537 -0.17(-3.60%)
Oct 24, 2008 4.446 4.798 4.331 4.709 38,623 +0.03(+0.70%)
Oct 23, 2008 4.539 4.795 4.446 4.676 55,264 +0.14(+3.02%)
Oct 22, 2008 4.817 4.835 4.480 4.539 45,791 -0.28(-5.77%)
Oct 21, 2008 4.765 4.947 4.454 4.817 76,139 +0.48(+11.11%)
Oct 20, 2008 4.665 4.721 4.283 4.335 41,246 -0.20(-4.41%)
Oct 17, 2008 4.598 4.683 4.257 4.535 59,757 -0.06(-1.21%)
Oct 16, 2008 4.446 4.650 3.894 4.591 103,916 +0.25(+5.81%)
Oct 15, 2008 4.813 4.928 4.205 4.339 91,995 -0.52(-10.61%)
Oct 14, 2008 4.787 4.995 4.609 4.854 44,177 +0.28(+6.16%)
Oct 13, 2008 4.357 5.484 4.357 4.572 101,133 +0.29(+6.84%)
Oct 10, 2008 4.524 5.002 3.891 4.280 190,727 -0.65(-13.22%)
Oct 09, 2008 5.302 5.417 4.454 4.932 90,605 -0.30(-5.74%)
Oct 08, 2008 4.432 5.369 4.057 5.232 254,395 +0.63(+13.78%)
Oct 07, 2008 5.391 5.391 4.524 4.598 123,437 -0.53(-10.28%)
Oct 06, 2008 6.032 6.032 4.302 5.125 183,424 -1.20(-19.01%)
Oct 03, 2008 7.103 7.207 5.595 6.328 86,209 -0.66(-9.45%)
Oct 02, 2008 8.103 8.103 6.699 6.988 132,515 -1.24(-15.08%)
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.