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 (%)
Sep 30, 2010 6.122 6.122 5.869 6.053 63,115 +0.00(+0.06%)
Sep 29, 2010 6.004 6.087 5.926 6.049 51,825 +0.01(+0.11%)
Sep 28, 2010 6.028 6.042 5.841 6.042 47,968 +0.02(+0.40%)
Sep 27, 2010 6.129 6.129 5.955 6.018 30,961 -0.13(-2.09%)
Sep 24, 2010 5.976 6.146 5.886 6.146 53,417 +0.27(+4.67%)
Sep 23, 2010 5.883 5.931 5.820 5.872 33,302 -0.07(-1.23%)
Sep 22, 2010 5.897 5.973 5.851 5.945 50,568 +0.04(+0.71%)
Sep 21, 2010 5.935 5.952 5.845 5.903 38,010 -0.02(-0.41%)
Sep 20, 2010 5.945 6.056 5.845 5.928 148,500 +0.03(+0.47%)
Sep 17, 2010 5.810 5.907 5.702 5.900 170,082 +0.11(+1.92%)
Sep 15, 2010 5.723 5.792 5.557 5.789 40,414 +0.05(+0.91%)
Sep 14, 2010 5.782 5.806 5.616 5.737 59,762 -0.05(-0.90%)
Sep 13, 2010 5.747 5.810 5.463 5.789 192,207 +0.06(+1.09%)
Sep 10, 2010 5.466 5.768 5.407 5.727 96,037 +0.26(+4.83%)
Sep 09, 2010 5.397 5.494 5.255 5.463 76,899 +0.15(+2.81%)
Sep 08, 2010 5.616 5.758 5.220 5.314 230,943 -0.27(-4.79%)
Sep 07, 2010 5.550 5.681 5.362 5.581 191,780 -0.19(-3.31%)
Sep 03, 2010 5.300 5.799 5.102 5.772 184,509 +0.52(+9.98%)
Sep 02, 2010 5.453 5.453 5.140 5.248 82,158 -0.24(-4.42%)
Sep 01, 2010 5.227 5.494 5.175 5.491 70,153 +0.36(+7.03%)
Aug 31, 2010 5.026 5.168 4.957 5.130 147,378 +0.11(+2.28%)
Aug 30, 2010 5.106 5.123 4.870 5.016 264,926 -0.13(-2.49%)
Aug 27, 2010 4.943 5.175 4.929 5.144 73,728 +0.28(+5.70%)
Aug 26, 2010 5.116 5.258 4.859 4.866 151,913 -0.25(-4.88%)
Aug 25, 2010 4.696 5.147 4.696 5.116 91,908 +0.41(+8.78%)
Aug 24, 2010 4.866 4.986 4.683 4.703 79,422 -0.18(-3.69%)
Aug 23, 2010 5.192 5.217 4.877 4.884 72,476 -0.26(-4.99%)
Aug 20, 2010 5.213 5.238 5.043 5.140 101,760 -0.12(-2.37%)
Aug 19, 2010 5.498 5.525 5.133 5.265 152,051 -0.28(-5.12%)
Aug 18, 2010 5.742 5.742 5.495 5.550 98,300 -0.23(-3.90%)
Aug 17, 2010 5.629 5.893 5.612 5.775 68,137 +0.23(+4.13%)
Aug 16, 2010 5.602 5.720 5.494 5.546 61,472 -0.10(-1.84%)
Aug 13, 2010 5.657 5.775 5.650 5.650 57,545 -0.03(-0.55%)
Aug 12, 2010 5.678 5.907 5.662 5.681 47,702 -0.11(-1.86%)
Aug 11, 2010 5.997 6.018 5.772 5.789 111,519 -0.31(-5.12%)
Aug 10, 2010 6.157 6.316 6.021 6.101 112,830 -0.15(-2.33%)
Aug 09, 2010 6.049 6.327 6.042 6.247 121,393 +0.27(+4.47%)
Aug 06, 2010 6.084 6.132 5.945 5.980 114,252 -0.09(-1.54%)
Aug 05, 2010 5.955 6.157 5.789 6.073 63,761 -0.05(-0.79%)
Aug 04, 2010 5.786 6.122 5.699 6.122 369,151 +0.39(+6.84%)
Aug 03, 2010 5.675 5.841 5.668 5.730 123,613 +0.05(+0.79%)
Aug 02, 2010 5.629 5.727 5.550 5.685 105,683 +0.14(+2.44%)
Jul 30, 2010 5.234 5.574 5.234 5.550 308,774 +0.12(+2.17%)
Jul 29, 2010 5.460 5.546 5.303 5.432 31,260 +0.01(+0.19%)
Jul 28, 2010 5.588 5.699 5.414 5.421 42,432 -0.16(-2.92%)
Jul 27, 2010 5.730 5.831 5.584 5.584 62,138 -0.09(-1.65%)
Jul 26, 2010 5.352 5.723 5.130 5.678 72,361 +0.36(+6.85%)
Jul 23, 2010 4.974 5.394 4.891 5.314 97,870 +0.31(+6.09%)
Jul 22, 2010 4.894 5.019 4.860 5.009 72,476 +0.20(+4.18%)
Jul 21, 2010 4.877 4.998 4.769 4.807 84,274 -0.06(-1.14%)
Jul 20, 2010 4.714 4.877 4.572 4.863 101,169 +0.08(+1.59%)
Jul 19, 2010 5.168 5.220 4.700 4.787 72,995 -0.35(-6.76%)
Jul 16, 2010 5.484 5.484 5.099 5.133 89,426 -0.42(-7.56%)
Jul 15, 2010 5.661 5.709 5.466 5.553 32,434 -0.09(-1.66%)
Jul 14, 2010 5.612 5.678 5.584 5.647 35,683 -0.01(-0.12%)
Jul 13, 2010 5.636 5.675 5.591 5.654 76,614 +0.11(+2.07%)
Jul 12, 2010 5.664 5.668 5.536 5.539 40,411 -0.13(-2.26%)
Jul 09, 2010 5.709 5.709 5.553 5.668 93,367 +0.01(+0.25%)
Jul 08, 2010 5.629 5.713 5.616 5.654 63,824 +0.09(+1.62%)
Jul 07, 2010 5.491 5.605 5.355 5.564 68,443 +0.11(+2.04%)
Jul 06, 2010 5.671 5.775 5.432 5.453 79,142 -0.17(-3.02%)
Jul 02, 2010 5.480 6.122 5.480 5.623 264,121 +0.20(+3.71%)
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.