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

Astronics Cp (NQ: ATRO )

18.37 -0.24 (-1.29%)
Streaming Delayed Price Updated: 1:06 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 (%)
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%)
Apr 01, 2009 3.913 4.131 3.883 4.131 38,423 +0.06(+1.36%)
Mar 31, 2009 3.979 4.146 3.744 4.076 54,465 +0.21(+5.46%)
Mar 30, 2009 3.981 3.983 3.753 3.865 79,637 -0.30(-7.29%)
Mar 26, 2009 4.076 4.183 4.046 4.168 37,972 +0.02(+0.45%)
Mar 25, 2009 3.961 4.328 3.961 4.150 95,336 +0.11(+2.85%)
Mar 24, 2009 3.798 4.120 3.798 4.035 94,548 +0.26(+6.95%)
Mar 23, 2009 3.576 3.894 3.520 3.773 52,082 +0.22(+6.06%)
Mar 20, 2009 3.457 3.564 3.226 3.557 83,324 +0.17(+5.03%)
Mar 19, 2009 3.331 3.387 2.879 3.387 77,753 +0.19(+6.04%)
Mar 18, 2009 3.135 3.238 3.057 3.194 39,389 +0.10(+3.10%)
Mar 17, 2009 2.860 3.098 2.860 3.098 36,982 +0.29(+10.44%)
Mar 16, 2009 2.723 2.883 2.723 2.805 34,623 +0.04(+1.34%)
Mar 13, 2009 2.720 2.768 2.668 2.768 11,240 +0.14(+5.21%)
Mar 12, 2009 2.501 2.664 2.335 2.631 82,117 +0.09(+3.35%)
Mar 11, 2009 2.594 2.660 2.513 2.546 28,526 -0.03(-1.15%)
Mar 10, 2009 2.557 2.608 2.508 2.575 65,160 +0.05(+1.91%)
Mar 09, 2009 2.642 2.683 2.512 2.527 23,347 -0.18(-6.58%)
Mar 06, 2009 2.742 2.742 2.672 2.705 18,859 -0.04(-1.35%)
Mar 05, 2009 2.853 2.853 2.683 2.742 56,028 -0.12(-4.15%)
Mar 04, 2009 2.853 2.875 2.838 2.860 26,108 -0.07(-2.53%)
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.