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

Astronics Corp (NQ: ATRO )

20.43 -0.27 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2010 4.984 5.071 4.877 5.016 166,547 +0.01(+0.14%)
Apr 29, 2010 4.922 5.012 4.787 5.009 108,342 +0.13(+2.70%)
Apr 28, 2010 4.721 4.902 4.683 4.877 40,391 +0.10(+2.03%)
Apr 27, 2010 4.849 4.849 4.700 4.780 78,467 -0.08(-1.57%)
Apr 26, 2010 4.800 4.887 4.776 4.856 87,301 +0.07(+1.52%)
Apr 23, 2010 4.679 4.783 4.596 4.783 67,509 +0.09(+1.85%)
Apr 22, 2010 4.689 4.700 4.613 4.696 53,740 -0.04(-0.81%)
Apr 21, 2010 4.648 4.745 4.540 4.735 69,524 +0.10(+2.17%)
Apr 20, 2010 4.398 4.637 4.370 4.634 99,104 +0.26(+5.95%)
Apr 19, 2010 4.370 4.419 4.304 4.374 83,694 -0.01(-0.16%)
Apr 16, 2010 4.405 4.464 4.336 4.381 66,082 -0.02(-0.55%)
Apr 15, 2010 4.374 4.426 4.336 4.405 33,106 +0.03(+0.63%)
Apr 14, 2010 4.391 4.395 4.235 4.377 63,553 -0.00(-0.08%)
Apr 13, 2010 4.381 4.429 4.294 4.381 164,368 +0.01(+0.16%)
Apr 12, 2010 4.471 4.471 4.284 4.374 130,965 -0.04(-0.86%)
Apr 09, 2010 4.318 4.464 4.235 4.412 64,831 -0.06(-1.24%)
Apr 08, 2010 4.367 4.474 4.239 4.467 130,896 +0.03(+0.62%)
Apr 07, 2010 4.013 4.478 4.013 4.440 307,485 +0.43(+10.82%)
Apr 06, 2010 3.538 4.044 3.503 4.006 206,976 +0.44(+12.35%)
Apr 05, 2010 3.444 3.566 3.406 3.566 107,079 +0.08(+2.29%)
Apr 01, 2010 3.399 3.486 3.486 3.486 110,997 +0.08(+2.45%)
Mar 31, 2010 3.368 3.410 3.364 3.403 178,137 +0.02(+0.62%)
Mar 30, 2010 3.378 3.458 3.371 3.382 122,659 +0.00(+0.00%)
Mar 29, 2010 3.371 3.399 3.312 3.382 432,924 +0.02(+0.52%)
Mar 26, 2010 3.330 3.371 3.309 3.364 26,555 +0.05(+1.57%)
Mar 25, 2010 3.326 3.403 3.312 3.312 175,419 -0.02(-0.62%)
Mar 24, 2010 3.423 3.427 3.333 3.333 123,821 -0.10(-2.83%)
Mar 23, 2010 3.399 3.455 3.316 3.430 159,017 +0.03(+0.92%)
Mar 22, 2010 3.236 3.413 3.205 3.399 269,544 +0.14(+4.26%)
Mar 19, 2010 3.253 3.271 3.063 3.260 330,149 +0.02(+0.75%)
Mar 18, 2010 3.049 3.281 3.045 3.236 18,272 -0.02(-0.64%)
Mar 17, 2010 3.316 3.323 3.198 3.257 25,811 -0.05(-1.47%)
Mar 16, 2010 3.260 3.389 3.243 3.306 359,011 +0.02(+0.53%)
Mar 15, 2010 3.281 3.295 3.253 3.288 33,204 +0.01(+0.21%)
Mar 12, 2010 3.260 3.295 3.222 3.281 23,113 +0.03(+0.85%)
Mar 11, 2010 3.184 3.260 3.125 3.253 228,199 +0.05(+1.52%)
Mar 10, 2010 3.191 3.208 3.104 3.205 60,296 +0.00(+0.11%)
Mar 09, 2010 3.078 3.201 3.035 3.201 20,288 +0.02(+0.54%)
Mar 08, 2010 3.188 3.198 3.139 3.184 15,081 -0.01(-0.33%)
Mar 05, 2010 3.087 3.205 3.011 3.195 58,874 +0.11(+3.48%)
Mar 04, 2010 3.025 3.087 2.986 3.087 22,995 +0.02(+0.79%)
Mar 03, 2010 3.070 3.070 3.023 3.063 33,492 +0.00(+0.00%)
Mar 02, 2010 3.059 3.070 2.882 3.063 32,638 -0.02(-0.67%)
Mar 01, 2010 3.059 3.125 2.879 3.084 116,391 +0.04(+1.37%)
Feb 26, 2010 2.924 3.059 2.900 3.042 36,072 +0.13(+4.40%)
Feb 25, 2010 2.844 3.014 2.747 2.914 111,274 +0.03(+0.96%)
Feb 24, 2010 2.856 3.004 2.856 2.886 19,319 -0.14(-4.70%)
Feb 23, 2010 2.893 3.066 2.803 3.028 55,611 +0.16(+5.69%)
Feb 22, 2010 2.882 2.907 2.841 2.865 47,005 -0.00(-0.12%)
Feb 19, 2010 2.910 2.941 2.841 2.868 46,967 -0.05(-1.55%)
Feb 18, 2010 2.868 2.914 2.858 2.914 32,166 +0.07(+2.44%)
Feb 17, 2010 2.827 2.858 2.799 2.844 35,669 +0.03(+1.11%)
Feb 16, 2010 2.862 2.924 2.792 2.813 104,103 -0.02(-0.86%)
Feb 12, 2010 2.810 2.837 2.837 2.837 94,275 +0.03(+1.11%)
Feb 11, 2010 2.709 2.820 2.635 2.806 114,036 +0.08(+3.06%)
Feb 10, 2010 2.764 2.812 2.695 2.723 27,634 -0.06(-2.00%)
Feb 09, 2010 2.681 2.820 2.636 2.778 90,348 +0.16(+6.09%)
Feb 08, 2010 2.629 2.716 2.591 2.619 39,186 -0.01(-0.53%)
Feb 05, 2010 2.577 2.633 2.536 2.633 43,519 +0.06(+2.29%)
Feb 04, 2010 2.674 2.775 2.549 2.574 100,082 -0.11(-4.26%)
Feb 03, 2010 2.782 2.806 2.640 2.688 239,950 -0.11(-3.85%)
Feb 02, 2010 2.924 2.924 2.792 2.796 78,433 -0.15(-4.95%)
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.