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: 4:00 PM EDT, Apr 29, 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 29, 2011 9.197 9.715 9.159 9.634 60,443 +0.49(+5.35%)
Apr 28, 2011 8.793 9.152 8.793 9.145 45,216 +0.28(+3.18%)
Apr 27, 2011 8.937 8.989 8.526 8.863 149,526 -0.06(-0.62%)
Apr 26, 2011 8.481 8.967 8.481 8.919 34,769 +0.51(+6.04%)
Apr 25, 2011 8.493 8.496 8.341 8.411 24,060 -0.09(-1.00%)
Apr 21, 2011 8.152 8.500 7.996 8.496 97,563 +0.35(+4.27%)
Apr 20, 2011 8.244 8.244 7.848 8.148 54,827 +0.11(+1.38%)
Apr 19, 2011 7.881 8.074 7.881 8.037 48,144 +0.19(+2.36%)
Apr 18, 2011 8.103 8.103 7.840 7.852 45,103 -0.42(-5.06%)
Apr 15, 2011 8.218 8.296 8.015 8.270 121,191 +0.04(+0.45%)
Apr 14, 2011 7.940 8.270 7.833 8.233 93,728 +0.21(+2.68%)
Apr 13, 2011 8.296 8.296 8.018 8.018 63,490 -0.18(-2.17%)
Apr 12, 2011 8.192 8.337 7.933 8.196 185,308 -0.17(-2.04%)
Apr 11, 2011 8.852 8.904 8.344 8.367 133,981 -0.50(-5.64%)
Apr 08, 2011 9.274 9.274 8.867 8.867 67,843 -0.36(-3.93%)
Apr 07, 2011 9.267 9.278 9.085 9.230 16,946 -0.11(-1.15%)
Apr 06, 2011 9.445 9.445 9.282 9.337 29,061 -0.01(-0.08%)
Apr 05, 2011 9.500 9.500 9.311 9.345 30,194 -0.06(-0.67%)
Apr 04, 2011 9.493 9.508 9.356 9.408 83,845 -0.01(-0.08%)
Apr 01, 2011 9.448 9.478 8.911 9.415 24,667 +0.09(+0.95%)
Mar 31, 2011 9.274 9.371 9.145 9.326 87,728 +0.03(+0.36%)
Mar 30, 2011 9.356 9.367 9.263 9.293 74,528 -0.00(-0.04%)
Mar 29, 2011 9.074 9.297 8.960 9.297 62,516 +0.29(+3.25%)
Mar 28, 2011 8.908 9.167 8.756 9.004 133,984 +0.13(+1.42%)
Mar 25, 2011 8.859 9.007 8.845 8.878 71,978 +0.06(+0.67%)
Mar 24, 2011 9.026 9.026 8.722 8.819 63,978 -0.11(-1.20%)
Mar 23, 2011 8.937 8.990 8.826 8.926 64,739 -0.08(-0.86%)
Mar 22, 2011 8.711 9.022 8.711 9.004 131,933 +0.37(+4.29%)
Mar 21, 2011 8.556 8.637 7.707 8.633 189,145 +0.73(+9.18%)
Mar 18, 2011 7.492 7.907 7.492 7.907 90,082 +0.50(+6.70%)
Mar 17, 2011 7.411 7.555 7.377 7.411 119,763 +0.11(+1.52%)
Mar 16, 2011 7.600 7.600 7.299 7.299 104,526 -0.30(-3.95%)
Mar 15, 2011 7.722 7.751 7.596 7.600 80,341 -0.30(-3.84%)
Mar 14, 2011 8.063 8.129 7.881 7.903 32,334 -0.30(-3.70%)
Mar 11, 2011 8.196 8.318 8.152 8.207 63,525 -0.02(-0.23%)
Mar 10, 2011 8.544 8.561 8.178 8.226 169,803 -0.46(-5.29%)
Mar 09, 2011 8.307 8.744 8.292 8.685 56,268 +0.39(+4.64%)
Mar 08, 2011 8.200 8.504 8.137 8.300 166,286 -0.05(-0.58%)
Mar 07, 2011 8.641 8.641 8.267 8.348 53,029 -0.29(-3.39%)
Mar 04, 2011 8.370 8.704 8.059 8.641 332,127 +0.31(+3.69%)
Mar 03, 2011 8.040 8.333 8.022 8.333 57,334 +0.41(+5.24%)
Mar 02, 2011 8.007 8.007 7.855 7.918 36,785 +0.01(+0.19%)
Mar 01, 2011 8.003 8.074 7.822 7.903 73,473 -0.09(-1.07%)
Feb 28, 2011 7.826 8.037 7.770 7.989 229,714 +0.24(+3.16%)
Feb 25, 2011 7.511 7.800 7.500 7.744 222,125 +0.23(+3.06%)
Feb 24, 2011 7.877 7.933 7.355 7.514 341,117 -0.47(-5.85%)
Feb 23, 2011 8.044 8.133 7.881 7.981 111,373 -0.07(-0.83%)
Feb 22, 2011 8.244 8.304 8.048 8.048 117,575 -0.25(-3.04%)
Feb 18, 2011 8.304 8.441 8.166 8.300 87,885 +0.05(+0.63%)
Feb 17, 2011 8.229 8.363 8.081 8.248 131,271 -0.04(-0.45%)
Feb 16, 2011 8.589 8.626 8.137 8.285 54,252 -0.28(-3.25%)
Feb 15, 2011 8.693 8.739 8.485 8.563 66,893 -0.01(-0.13%)
Feb 14, 2011 8.341 8.685 8.341 8.574 47,391 +0.34(+4.19%)
Feb 11, 2011 8.166 8.337 7.977 8.229 155,005 -0.02(-0.22%)
Feb 10, 2011 8.437 8.845 8.052 8.248 218,911 -0.45(-5.16%)
Feb 09, 2011 9.423 9.423 8.678 8.696 91,064 -0.73(-7.71%)
Feb 08, 2011 9.571 9.860 9.304 9.423 241,700 +0.41(+4.52%)
Feb 07, 2011 8.889 9.041 8.878 9.015 48,298 +0.10(+1.08%)
Feb 04, 2011 8.900 8.948 8.859 8.919 45,996 -0.00(-0.04%)
Feb 03, 2011 8.778 8.922 8.778 8.922 22,009 +0.05(+0.58%)
Feb 02, 2011 8.863 8.985 8.859 8.870 56,856 -0.03(-0.29%)
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.