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 (%)
Feb 29, 2008 6.197 6.269 6.099 6.222 419,005 -0.02(-0.30%)
Feb 28, 2008 6.219 6.427 6.127 6.241 344,949 -0.03(-0.45%)
Feb 27, 2008 6.102 6.269 5.863 6.269 937,602 +0.13(+2.16%)
Feb 26, 2008 6.058 6.256 6.049 6.137 389,907 +0.08(+1.25%)
Feb 25, 2008 6.471 6.490 6.011 6.061 410,600 -0.51(-7.77%)
Feb 22, 2008 6.020 6.590 6.017 6.572 248,107 +0.55(+9.16%)
Feb 21, 2008 6.351 6.423 5.960 6.020 510,759 -0.30(-4.78%)
Feb 20, 2008 6.635 6.635 6.301 6.323 427,608 -0.36(-5.42%)
Feb 19, 2008 7.028 7.028 6.625 6.685 463,998 -0.37(-5.27%)
Feb 18, 2008 7.173 7.227 6.808 7.057 443,137 +0.00(+0.00%)
Feb 15, 2008 7.173 7.227 6.808 7.057 443,137 +0.05(+0.76%)
Feb 14, 2008 8.833 8.843 6.779 7.003 2,545,845 -3.26(-31.79%)
Feb 13, 2008 9.886 10.27 9.687 10.27 425,357 +0.50(+5.13%)
Feb 12, 2008 9.303 9.889 9.303 9.766 246,063 +0.63(+6.86%)
Feb 11, 2008 9.423 9.511 9.136 9.139 230,874 -0.28(-2.98%)
Feb 08, 2008 9.823 10.01 9.372 9.419 170,885 -0.44(-4.44%)
Feb 07, 2008 9.942 10.34 9.794 9.857 74,263 -0.25(-2.46%)
Feb 06, 2008 10.45 10.59 9.927 10.11 298,334 -0.34(-3.26%)
Feb 05, 2008 10.50 10.65 10.40 10.45 57,362 -0.15(-1.40%)
Feb 04, 2008 10.51 10.60 10.19 10.59 124,147 +0.13(+1.23%)
Feb 01, 2008 10.50 10.71 9.823 10.47 146,196 +0.14(+1.34%)
Jan 31, 2008 9.835 10.51 9.687 10.33 189,242 +0.33(+3.32%)
Jan 30, 2008 10.64 11.01 9.923 9.995 103,485 -0.89(-8.17%)
Jan 29, 2008 10.95 10.95 10.65 10.88 34,530 -0.06(-0.52%)
Jan 28, 2008 11.20 11.20 10.43 10.94 141,713 -0.03(-0.32%)
Jan 25, 2008 11.52 11.70 10.93 10.98 102,355 -0.30(-2.63%)
Jan 24, 2008 10.87 11.58 10.87 11.27 130,267 +0.50(+4.65%)
Jan 23, 2008 9.845 11.44 9.681 10.77 297,569 +0.65(+6.38%)
Jan 22, 2008 10.82 10.87 9.977 10.12 283,485 -1.45(-12.54%)
Jan 21, 2008 11.45 11.66 10.81 11.58 176,123 +0.00(+0.00%)
Jan 18, 2008 11.45 11.66 10.81 11.58 176,123 +0.31(+2.74%)
Jan 17, 2008 11.25 11.50 11.09 11.27 209,241 +0.02(+0.17%)
Jan 16, 2008 11.40 11.61 10.87 11.25 248,320 -0.35(-3.04%)
Jan 15, 2008 11.86 12.22 11.27 11.60 86,680 -0.43(-3.54%)
Jan 14, 2008 11.69 12.40 11.69 12.03 109,209 +0.26(+2.19%)
Jan 11, 2008 11.78 12.72 11.77 11.77 170,209 -0.20(-1.68%)
Jan 10, 2008 11.72 12.27 11.72 11.97 151,500 +0.00(+0.03%)
Jan 09, 2008 12.24 12.43 11.19 11.97 347,929 -0.29(-2.39%)
Jan 08, 2008 11.56 12.56 11.03 12.26 212,202 +0.69(+5.96%)
Jan 07, 2008 12.59 12.59 11.27 11.57 443,349 -1.05(-8.29%)
Jan 04, 2008 12.82 13.10 12.60 12.62 142,190 -0.57(-4.35%)
Jan 03, 2008 13.15 13.50 12.93 13.19 127,299 +0.09(+0.65%)
Jan 02, 2008 13.31 13.38 12.78 13.11 207,476 -0.28(-2.12%)
Jan 01, 2008 13.55 13.67 13.07 13.39 144,301 +0.00(+0.00%)
Dec 31, 2007 13.55 13.67 13.07 13.39 144,301 -0.34(-2.46%)
Dec 28, 2007 13.86 14.33 13.16 13.73 212,958 -0.13(-0.93%)
Dec 27, 2007 14.95 14.99 13.84 13.86 143,126 -0.95(-6.43%)
Dec 26, 2007 14.81 15.44 14.71 14.81 179,961 +0.13(+0.88%)
Dec 24, 2007 13.71 14.68 13.61 14.68 213,301 +1.16(+8.58%)
Dec 21, 2007 13.61 13.94 12.80 13.52 445,851 +0.08(+0.61%)
Dec 20, 2007 12.88 13.45 12.68 13.44 276,225 +0.89(+7.13%)
Dec 19, 2007 12.92 13.21 12.14 12.54 477,210 -0.44(-3.37%)
Dec 18, 2007 12.88 13.30 12.45 12.98 209,736 +0.14(+1.10%)
Dec 17, 2007 13.93 13.95 12.33 12.84 627,018 -1.36(-9.57%)
Dec 14, 2007 13.99 14.49 13.81 14.20 207,793 +0.07(+0.47%)
Dec 13, 2007 14.34 14.80 14.00 14.13 297,356 -0.48(-3.26%)
Dec 12, 2007 14.86 15.50 14.20 14.60 537,493 -0.94(-6.04%)
Dec 11, 2007 16.72 16.85 15.38 15.54 203,552 -1.12(-6.69%)
Dec 10, 2007 17.01 17.03 16.50 16.66 159,759 -0.32(-1.86%)
Dec 07, 2007 17.01 17.01 16.51 16.97 121,785 +0.10(+0.60%)
Dec 06, 2007 16.84 17.06 16.54 16.87 162,473 -0.04(-0.22%)
Dec 05, 2007 17.01 17.03 16.85 16.91 146,542 -0.02(-0.09%)
Dec 04, 2007 17.07 17.07 16.76 16.93 149,843 -0.04(-0.24%)
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.