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

Astronics Cp (NQ: ATRO )

18.89 +0.42 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Oct 30, 2020 6.920 7.150 6.299 6.400 395,500 -0.52(-7.51%)
Oct 29, 2020 6.680 7.060 6.560 6.920 263,885 +0.30(+4.53%)
Oct 28, 2020 6.810 7.000 6.610 6.620 955,740 -0.38(-5.43%)
Oct 27, 2020 7.100 7.150 6.950 7.000 191,957 -0.14(-1.96%)
Oct 26, 2020 7.580 7.627 7.050 7.140 305,585 -0.38(-5.05%)
Oct 23, 2020 7.590 7.650 7.400 7.520 213,000 +0.00(+0.00%)
Oct 22, 2020 7.450 7.620 7.390 7.520 148,135 +0.08(+1.08%)
Oct 21, 2020 7.630 7.650 7.410 7.440 119,289 -0.19(-2.49%)
Oct 20, 2020 7.630 7.740 7.570 7.630 151,572 +0.12(+1.60%)
Oct 19, 2020 7.770 7.930 7.490 7.510 163,170 -0.23(-2.97%)
Oct 16, 2020 7.840 7.880 7.670 7.740 227,900 -0.03(-0.39%)
Oct 15, 2020 8.065 8.065 7.600 7.770 123,659 -0.14(-1.77%)
Oct 14, 2020 7.940 8.120 7.900 7.910 110,839 -0.06(-0.75%)
Oct 13, 2020 8.140 8.140 7.880 7.970 709,069 -0.32(-3.86%)
Oct 12, 2020 8.290 8.430 8.140 8.290 113,953 +0.05(+0.61%)
Oct 09, 2020 8.230 8.447 8.070 8.240 127,800 +0.15(+1.85%)
Oct 08, 2020 8.140 8.211 7.790 8.090 253,286 +0.02(+0.25%)
Oct 07, 2020 8.160 8.160 7.810 8.070 105,667 +0.33(+4.26%)
Oct 06, 2020 8.340 8.450 7.720 7.740 181,841 -0.46(-5.61%)
Oct 05, 2020 8.120 8.265 8.090 8.200 125,298 +0.15(+1.86%)
Oct 02, 2020 7.650 8.100 7.650 8.050 114,000 +0.14(+1.77%)
Oct 01, 2020 7.740 8.010 7.740 7.910 171,614 +0.19(+2.46%)
Sep 30, 2020 7.680 7.950 7.620 7.720 287,491 +0.02(+0.26%)
Sep 29, 2020 7.930 7.930 7.670 7.700 139,172 -0.29(-3.63%)
Sep 28, 2020 8.000 8.290 7.960 7.990 119,958 +0.12(+1.52%)
Sep 25, 2020 7.550 7.990 7.550 7.870 179,300 +0.27(+3.55%)
Sep 24, 2020 7.850 7.850 7.420 7.600 357,235 -0.30(-3.80%)
Sep 23, 2020 8.360 8.530 7.890 7.900 199,395 -0.42(-5.05%)
Sep 22, 2020 8.330 8.570 8.180 8.320 252,875 +0.06(+0.73%)
Sep 21, 2020 8.670 8.730 8.210 8.260 335,381 -0.74(-8.22%)
Sep 18, 2020 8.600 9.140 8.560 9.000 445,400 +0.46(+5.39%)
Sep 17, 2020 8.420 8.580 8.270 8.540 422,675 +0.02(+0.23%)
Sep 16, 2020 8.000 8.670 7.920 8.520 331,160 +0.54(+6.77%)
Sep 15, 2020 8.210 8.380 7.890 7.980 211,814 -0.16(-1.97%)
Sep 14, 2020 8.220 8.220 8.010 8.140 154,881 +0.00(+0.00%)
Sep 11, 2020 8.000 8.205 7.760 8.140 155,900 +0.22(+2.78%)
Sep 10, 2020 8.280 8.350 7.900 7.920 198,614 -0.34(-4.12%)
Sep 09, 2020 8.600 8.600 8.220 8.260 137,947 -0.23(-2.71%)
Sep 08, 2020 8.700 8.810 8.480 8.490 200,715 -0.34(-3.85%)
Sep 04, 2020 9.160 9.250 8.700 8.830 229,500 -0.09(-1.01%)
Sep 03, 2020 9.270 9.570 8.880 8.920 204,038 -0.37(-3.98%)
Sep 02, 2020 8.970 9.560 8.960 9.290 262,333 +0.33(+3.68%)
Sep 01, 2020 8.960 9.070 8.750 8.960 208,080 -0.08(-0.88%)
Aug 31, 2020 9.580 9.580 9.000 9.040 387,131 -0.64(-6.61%)
Aug 28, 2020 9.430 9.730 9.320 9.680 149,300 +0.38(+4.09%)
Aug 27, 2020 9.220 9.740 9.210 9.300 150,650 +0.08(+0.87%)
Aug 26, 2020 9.460 9.560 9.165 9.220 153,527 -0.23(-2.43%)
Aug 25, 2020 9.690 9.742 9.240 9.450 224,708 -0.13(-1.36%)
Aug 24, 2020 9.410 9.660 9.180 9.580 267,871 +0.26(+2.79%)
Aug 21, 2020 9.500 9.630 9.260 9.320 204,900 -0.30(-3.12%)
Aug 20, 2020 9.690 9.830 9.560 9.620 109,824 -0.23(-2.34%)
Aug 19, 2020 9.890 10.17 9.800 9.850 137,146 +0.02(+0.20%)
Aug 18, 2020 10.08 10.19 9.645 9.830 193,512 -0.25(-2.48%)
Aug 17, 2020 10.46 10.95 10.01 10.08 298,433 -0.25(-2.42%)
Aug 14, 2020 10.02 10.46 9.980 10.33 153,600 +0.16(+1.57%)
Aug 13, 2020 10.00 10.65 9.860 10.17 253,237 +0.04(+0.39%)
Aug 12, 2020 10.92 11.01 9.850 10.13 276,236 -0.59(-5.50%)
Aug 11, 2020 10.82 11.56 10.69 10.72 372,641 +0.12(+1.13%)
Aug 10, 2020 10.79 10.96 10.38 10.60 281,242 -0.09(-0.84%)
Aug 07, 2020 9.990 10.74 9.990 10.69 304,700 +0.57(+5.63%)
Aug 06, 2020 9.670 10.16 9.520 10.12 382,876 +0.48(+4.98%)
Aug 05, 2020 9.260 9.670 9.190 9.640 259,049 +0.48(+5.24%)
Aug 04, 2020 8.800 9.190 8.800 9.160 246,954 +0.42(+4.81%)
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.