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

Astronics Cp (NQ: ATRO )

20.82 -0.06 (-0.29%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 17, 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 (%)
Dec 31, 2004 1.834 1.890 1.834 1.890 13,764 +0.04(+2.00%)
Dec 30, 2004 1.827 1.853 1.827 1.853 5,397 +0.00(+0.00%)
Dec 29, 2004 1.760 1.853 1.760 1.853 4,048 +0.04(+2.04%)
Dec 28, 2004 1.756 1.864 1.756 1.816 33,735 -0.01(-0.41%)
Dec 27, 2004 1.853 1.860 1.760 1.823 27,528 -0.02(-1.20%)
Dec 23, 2004 1.853 1.856 1.845 1.845 5,127 -0.01(-0.42%)
Dec 22, 2004 1.816 1.890 1.816 1.853 9,715 -0.03(-1.36%)
Dec 21, 2004 1.867 1.912 1.845 1.879 19,431 +0.05(+2.63%)
Dec 20, 2004 1.853 1.905 1.830 1.830 14,573 -0.03(-1.42%)
Dec 17, 2004 1.945 1.964 1.827 1.857 29,687 -0.08(-4.35%)
Dec 16, 2004 1.819 1.945 1.819 1.941 13,494 +0.03(+1.33%)
Dec 15, 2004 1.856 1.919 1.856 1.916 8,366 +0.03(+1.57%)
Dec 14, 2004 1.904 1.904 1.861 1.886 5,127 -0.04(-2.00%)
Dec 13, 2004 1.816 1.925 1.816 1.925 3,238 +0.00(+0.14%)
Dec 10, 2004 1.986 1.986 1.875 1.922 5,937 -0.03(-1.63%)
Dec 09, 2004 1.853 1.954 1.849 1.954 14,843 +0.09(+5.10%)
Dec 08, 2004 1.834 1.890 1.834 1.859 5,937 +0.02(+0.95%)
Dec 07, 2004 1.886 1.886 1.842 1.842 6,207 -0.02(-1.00%)
Dec 06, 2004 1.871 1.886 1.853 1.860 8,096 -0.01(-0.59%)
Dec 03, 2004 1.871 1.871 1.871 1.871 0 +0.00(+0.00%)
Dec 02, 2004 1.853 1.904 1.834 1.871 16,732 +0.04(+2.02%)
Dec 01, 2004 1.834 1.919 1.834 1.834 19,971 +0.00(+0.00%)
Nov 30, 2004 1.834 1.871 1.823 1.834 8,366 +0.00(+0.00%)
Nov 29, 2004 1.864 1.871 1.834 1.834 4,048 -0.04(-2.17%)
Nov 26, 2004 1.816 1.875 1.816 1.875 9,715 -0.07(-3.43%)
Nov 24, 2004 1.908 1.964 1.853 1.942 24,559 -0.01(-0.76%)
Nov 23, 2004 1.860 1.956 1.860 1.956 26,988 +0.02(+1.15%)
Nov 22, 2004 1.871 1.945 1.871 1.934 17,542 -0.03(-1.51%)
Nov 19, 2004 1.864 1.979 1.864 1.964 22,400 -0.03(-1.49%)
Nov 18, 2004 1.953 1.993 1.919 1.993 7,016 -0.00(-0.19%)
Nov 17, 2004 1.856 2.030 1.856 1.997 48,579 +0.03(+1.70%)
Nov 16, 2004 1.964 1.964 1.893 1.964 8,636 -0.05(-2.57%)
Nov 15, 2004 1.853 2.016 1.779 2.016 96,618 +0.17(+9.26%)
Nov 12, 2004 1.760 1.853 1.760 1.845 20,511 +0.03(+1.61%)
Nov 11, 2004 1.808 1.816 1.808 1.816 5,667 -0.03(-1.39%)
Nov 10, 2004 1.790 1.842 1.738 1.841 13,764 +0.00(+0.18%)
Nov 09, 2004 1.830 1.919 1.690 1.838 29,417 -0.01(-0.80%)
Nov 08, 2004 1.779 1.853 1.730 1.853 21,320 -0.01(-0.40%)
Nov 05, 2004 1.860 1.886 1.816 1.860 5,397 -0.00(-0.02%)
Nov 04, 2004 1.897 1.923 1.823 1.860 5,937 +0.02(+0.82%)
Nov 03, 2004 1.853 1.926 1.842 1.845 24,019 -0.00(-0.20%)
Nov 02, 2004 1.853 1.853 1.849 1.849 809 +0.02(+0.99%)
Nov 01, 2004 1.830 1.856 1.823 1.831 2,968 -0.03(-1.77%)
Oct 29, 2004 1.849 1.908 1.797 1.864 3,238 -0.04(-2.14%)
Oct 28, 2004 1.853 1.923 1.830 1.905 17,542 +0.06(+3.42%)
Oct 27, 2004 1.816 1.890 1.760 1.842 15,383 +0.03(+1.43%)
Oct 26, 2004 1.760 1.890 1.760 1.816 19,431 -0.01(-0.61%)
Oct 25, 2004 1.834 1.849 1.827 1.827 4,857 -0.03(-1.40%)
Oct 22, 2004 1.853 1.853 1.853 1.853 0 +0.00(+0.00%)
Oct 21, 2004 1.853 1.853 1.853 1.853 0 +0.00(+0.00%)
Oct 20, 2004 1.853 1.853 1.853 1.853 7,556 +0.04(+2.04%)
Oct 19, 2004 1.797 1.871 1.786 1.816 5,397 -0.04(-2.00%)
Oct 18, 2004 1.823 1.853 1.745 1.853 12,684 +0.04(+2.46%)
Oct 15, 2004 1.849 1.849 1.764 1.808 4,588 -0.01(-0.81%)
Oct 14, 2004 1.842 1.853 1.764 1.823 7,826 +0.03(+1.44%)
Oct 13, 2004 1.819 1.849 1.745 1.797 20,511 -0.02(-1.02%)
Oct 12, 2004 1.827 1.838 1.756 1.816 14,843 +0.00(+0.00%)
Oct 11, 2004 1.816 1.816 1.753 1.816 11,065 -0.00(-0.22%)
Oct 08, 2004 1.820 1.823 1.819 1.820 1,619 -0.06(-2.94%)
Oct 07, 2004 1.812 1.956 1.753 1.875 61,803 +0.09(+4.98%)
Oct 06, 2004 1.827 1.853 1.786 1.786 5,127 +0.00(+0.00%)
Oct 05, 2004 1.834 1.890 1.786 1.786 16,462 -0.06(-3.43%)
Oct 04, 2004 1.845 1.879 1.845 1.849 809 +0.03(+1.65%)
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.