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

Astronics Cp (NQ: ATRO )

16.66 UNCHANGED
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 30, 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 5.324 5.417 5.210 5.358 155,906 +0.01(+0.14%)
Apr 29, 2010 5.258 5.354 5.113 5.350 101,419 +0.14(+2.70%)
Apr 28, 2010 5.043 5.236 5.002 5.210 37,810 +0.10(+2.03%)
Apr 27, 2010 5.180 5.180 5.021 5.106 73,454 -0.08(-1.57%)
Apr 26, 2010 5.128 5.221 5.102 5.187 81,723 +0.08(+1.52%)
Apr 23, 2010 4.998 5.110 4.910 5.110 63,196 +0.09(+1.85%)
Apr 22, 2010 5.010 5.021 4.928 5.017 50,306 -0.04(-0.81%)
Apr 21, 2010 4.965 5.069 4.850 5.058 65,082 +0.11(+2.17%)
Apr 20, 2010 4.698 4.954 4.669 4.950 92,772 +0.28(+5.95%)
Apr 19, 2010 4.669 4.721 4.598 4.672 78,347 -0.01(-0.16%)
Apr 16, 2010 4.706 4.769 4.632 4.680 61,860 -0.03(-0.55%)
Apr 15, 2010 4.672 4.728 4.632 4.706 30,990 +0.03(+0.63%)
Apr 14, 2010 4.691 4.695 4.524 4.676 59,493 -0.00(-0.08%)
Apr 13, 2010 4.680 4.732 4.587 4.680 153,866 +0.01(+0.16%)
Apr 12, 2010 4.776 4.776 4.576 4.672 122,597 -0.04(-0.86%)
Apr 09, 2010 4.613 4.769 4.524 4.713 60,688 -0.06(-1.24%)
Apr 08, 2010 4.665 4.780 4.528 4.772 122,532 +0.03(+0.62%)
Apr 07, 2010 4.287 4.784 4.287 4.743 287,839 +0.46(+10.82%)
Apr 06, 2010 3.779 4.320 3.742 4.280 193,752 +0.47(+12.35%)
Apr 05, 2010 3.679 3.809 3.639 3.809 100,237 +0.09(+2.29%)
Apr 01, 2010 3.631 3.724 3.724 3.724 103,905 +0.09(+2.45%)
Mar 31, 2010 3.598 3.642 3.594 3.635 166,756 +0.02(+0.62%)
Mar 30, 2010 3.609 3.694 3.602 3.613 114,822 +0.00(+0.00%)
Mar 29, 2010 3.602 3.631 3.539 3.613 405,263 +0.02(+0.52%)
Mar 26, 2010 3.557 3.602 3.535 3.594 24,859 +0.06(+1.57%)
Mar 25, 2010 3.553 3.635 3.539 3.539 164,211 -0.02(-0.62%)
Mar 24, 2010 3.657 3.661 3.561 3.561 115,909 -0.10(-2.83%)
Mar 23, 2010 3.631 3.690 3.542 3.665 148,857 +0.03(+0.92%)
Mar 22, 2010 3.457 3.646 3.424 3.631 252,323 +0.15(+4.26%)
Mar 19, 2010 3.476 3.494 3.272 3.483 309,055 +0.03(+0.75%)
Mar 18, 2010 3.257 3.505 3.253 3.457 17,105 -0.02(-0.64%)
Mar 17, 2010 3.542 3.550 3.416 3.479 24,162 -0.05(-1.47%)
Mar 16, 2010 3.483 3.620 3.464 3.531 336,073 +0.02(+0.53%)
Mar 15, 2010 3.505 3.520 3.476 3.513 31,082 +0.01(+0.21%)
Mar 12, 2010 3.483 3.520 3.442 3.505 21,636 +0.03(+0.85%)
Mar 11, 2010 3.401 3.483 3.338 3.476 213,618 +0.05(+1.52%)
Mar 10, 2010 3.409 3.427 3.316 3.424 56,443 +0.00(+0.11%)
Mar 09, 2010 3.288 3.420 3.242 3.420 18,991 +0.02(+0.54%)
Mar 08, 2010 3.405 3.416 3.353 3.401 14,117 -0.01(-0.33%)
Mar 05, 2010 3.298 3.424 3.217 3.413 55,113 +0.11(+3.48%)
Mar 04, 2010 3.231 3.298 3.190 3.298 21,525 +0.03(+0.79%)
Mar 03, 2010 3.279 3.279 3.229 3.272 31,352 +0.00(+0.00%)
Mar 02, 2010 3.268 3.279 3.079 3.272 30,553 -0.02(-0.67%)
Mar 01, 2010 3.268 3.338 3.075 3.294 108,955 +0.04(+1.37%)
Feb 26, 2010 3.124 3.268 3.098 3.250 33,767 +0.14(+4.40%)
Feb 25, 2010 3.038 3.220 2.935 3.112 104,164 +0.03(+0.96%)
Feb 24, 2010 3.051 3.209 3.051 3.083 18,084 -0.15(-4.70%)
Feb 23, 2010 3.090 3.275 2.994 3.235 52,058 +0.17(+5.69%)
Feb 22, 2010 3.079 3.105 3.035 3.061 44,001 -0.00(-0.12%)
Feb 19, 2010 3.109 3.142 3.035 3.064 43,966 -0.05(-1.55%)
Feb 18, 2010 3.063 3.112 3.053 3.112 30,111 +0.07(+2.44%)
Feb 17, 2010 3.020 3.053 2.990 3.038 33,390 +0.03(+1.11%)
Feb 16, 2010 3.057 3.124 2.983 3.005 97,452 -0.03(-0.86%)
Feb 12, 2010 3.001 3.031 3.031 3.031 88,252 +0.03(+1.11%)
Feb 11, 2010 2.894 3.012 2.815 2.998 106,750 +0.09(+3.06%)
Feb 10, 2010 2.953 3.004 2.879 2.909 25,868 -0.06(-2.00%)
Feb 09, 2010 2.864 3.012 2.816 2.968 84,576 +0.17(+6.09%)
Feb 08, 2010 2.809 2.901 2.768 2.797 36,682 -0.01(-0.53%)
Feb 05, 2010 2.753 2.812 2.709 2.812 40,739 +0.06(+2.29%)
Feb 04, 2010 2.857 2.964 2.723 2.749 93,687 -0.12(-4.26%)
Feb 03, 2010 2.972 2.998 2.820 2.872 224,619 -0.11(-3.85%)
Feb 02, 2010 3.124 3.124 2.983 2.986 73,422 -0.16(-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.