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

Astronics Cp (NQ: ATRO )

18.89 UNCHANGED
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 (%)
Dec 31, 2020 13.23 13.23 13.23 191,443 +0.08(+0.61%)
Dec 30, 2020 12.82 13.40 12.82 13.15 191,443 +0.40(+3.14%)
Dec 29, 2020 13.65 13.65 12.58 12.75 310,839 -0.89(-6.52%)
Dec 28, 2020 13.25 14.11 13.21 13.64 353,658 +0.56(+4.28%)
Dec 24, 2020 13.03 13.50 12.75 13.08 381,500 -0.01(-0.08%)
Dec 23, 2020 12.13 13.13 12.00 13.09 379,863 +1.14(+9.54%)
Dec 22, 2020 12.12 12.17 11.71 11.95 205,641 -0.03(-0.25%)
Dec 21, 2020 11.85 12.29 11.79 11.98 437,137 -0.42(-3.39%)
Dec 18, 2020 12.28 12.59 12.03 12.40 516,000 +0.14(+1.14%)
Dec 17, 2020 11.93 12.37 11.80 12.26 260,327 +0.31(+2.59%)
Dec 16, 2020 12.13 12.34 11.71 11.95 287,538 -0.14(-1.16%)
Dec 15, 2020 11.79 12.17 11.57 12.09 236,124 +0.45(+3.87%)
Dec 14, 2020 11.91 12.22 11.59 11.64 229,992 -0.04(-0.34%)
Dec 11, 2020 12.03 12.03 11.48 11.68 270,000 -0.44(-3.63%)
Dec 10, 2020 12.01 12.34 11.92 12.12 316,206 -0.08(-0.66%)
Dec 09, 2020 12.83 12.95 11.78 12.20 353,982 -0.42(-3.33%)
Dec 08, 2020 12.36 12.73 12.22 12.62 354,709 +0.14(+1.12%)
Dec 07, 2020 13.12 13.24 12.36 12.48 456,241 -0.67(-5.10%)
Dec 04, 2020 12.90 13.18 12.65 13.15 381,200 +0.46(+3.62%)
Dec 03, 2020 12.86 12.94 12.31 12.69 430,709 +0.19(+1.52%)
Dec 02, 2020 11.80 12.59 11.50 12.50 393,948 +0.48(+3.99%)
Dec 01, 2020 12.40 12.65 11.98 12.02 379,449 +0.60(+5.25%)
Nov 30, 2020 12.20 12.20 11.25 11.42 1,050,286 -0.88(-7.15%)
Nov 27, 2020 12.64 12.73 11.92 12.30 202,100 -0.25(-1.99%)
Nov 25, 2020 12.38 12.82 11.95 12.55 378,700 -0.09(-0.71%)
Nov 24, 2020 13.46 13.60 11.95 12.64 888,882 -0.18(-1.40%)
Nov 23, 2020 12.27 13.15 11.84 12.82 1,083,121 +1.54(+13.65%)
Nov 20, 2020 10.33 11.45 10.31 11.28 1,325,900 +1.78(+18.74%)
Nov 19, 2020 9.200 9.540 8.990 9.500 352,131 +0.21(+2.26%)
Nov 18, 2020 9.760 10.12 9.200 9.290 586,615 +0.00(+0.00%)
Nov 17, 2020 9.010 9.330 8.550 9.290 375,951 +0.03(+0.32%)
Nov 16, 2020 9.080 9.470 9.050 9.260 503,043 +0.55(+6.31%)
Nov 13, 2020 7.760 8.760 7.754 8.710 292,300 +1.07(+14.01%)
Nov 12, 2020 8.190 8.190 7.520 7.640 586,523 -0.76(-9.05%)
Nov 11, 2020 8.930 8.930 8.280 8.400 652,698 -0.45(-5.08%)
Nov 10, 2020 8.770 9.210 8.660 8.850 772,738 +0.35(+4.12%)
Nov 09, 2020 7.630 8.920 7.550 8.500 1,247,595 +1.71(+25.18%)
Nov 06, 2020 6.840 6.880 6.735 6.790 239,100 -0.02(-0.29%)
Nov 05, 2020 6.770 6.900 6.742 6.810 208,215 +0.05(+0.74%)
Nov 04, 2020 6.870 7.170 6.540 6.760 278,397 -0.21(-3.01%)
Nov 03, 2020 6.840 7.120 6.722 6.970 372,830 +0.26(+3.87%)
Nov 02, 2020 6.510 6.740 6.320 6.710 363,884 +0.31(+4.84%)
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%)
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.