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

Astronics Corp (NQ: ATRO )

20.05 +0.13 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Mar 30, 2007 5.481 5.655 5.365 5.545 27,810 +0.07(+1.27%)
Mar 29, 2007 5.475 5.536 5.378 5.475 22,715 +0.06(+1.11%)
Mar 28, 2007 5.418 5.491 5.355 5.415 18,728 -0.05(-0.86%)
Mar 27, 2007 5.425 5.551 5.390 5.463 24,911 +0.09(+1.58%)
Mar 26, 2007 5.469 5.592 5.333 5.378 42,929 -0.05(-0.99%)
Mar 23, 2007 5.466 5.592 5.355 5.431 51,792 -0.08(-1.37%)
Mar 22, 2007 5.535 5.576 5.507 5.507 6,872 -0.07(-1.24%)
Mar 21, 2007 5.529 5.589 5.526 5.576 5,764 +0.03(+0.57%)
Mar 20, 2007 5.519 5.596 5.486 5.545 22,667 -0.05(-0.84%)
Mar 19, 2007 5.481 5.592 5.466 5.592 12,697 +0.07(+1.25%)
Mar 16, 2007 5.497 5.592 5.485 5.522 8,929 -0.07(-1.24%)
Mar 15, 2007 5.371 5.652 5.371 5.592 48,976 +0.23(+4.29%)
Mar 14, 2007 5.248 5.434 5.248 5.362 39,497 -0.08(-1.50%)
Mar 13, 2007 5.926 5.737 4.587 5.444 1,303,670 -0.48(-8.13%)
Mar 12, 2007 5.784 5.953 5.718 5.926 23,267 +0.24(+4.27%)
Mar 09, 2007 5.655 5.746 5.459 5.683 228,391 +0.08(+1.41%)
Mar 08, 2007 5.608 5.809 5.592 5.604 31,482 +0.04(+0.79%)
Mar 07, 2007 5.781 5.831 5.560 5.560 61,619 -0.25(-4.23%)
Mar 06, 2007 5.844 5.875 5.513 5.806 60,508 +0.12(+2.04%)
Mar 05, 2007 5.655 5.787 5.365 5.690 86,541 +0.02(+0.40%)
Mar 02, 2007 5.882 5.882 5.655 5.667 26,448 -0.03(-0.61%)
Mar 01, 2007 5.639 5.872 5.359 5.702 85,404 +0.06(+1.12%)
Feb 28, 2007 5.743 5.954 5.623 5.639 47,827 -0.18(-3.14%)
Feb 27, 2007 5.986 5.986 5.563 5.822 71,361 -0.16(-2.74%)
Feb 26, 2007 6.212 6.297 5.856 5.986 76,951 -0.23(-3.65%)
Feb 23, 2007 6.159 6.301 6.143 6.212 40,939 +0.08(+1.34%)
Feb 22, 2007 6.619 6.619 5.998 6.130 113,043 -0.51(-7.73%)
Feb 21, 2007 6.616 6.904 6.458 6.644 128,651 +0.05(+0.75%)
Feb 20, 2007 6.442 6.647 6.442 6.594 29,448 +0.10(+1.61%)
Feb 16, 2007 6.263 6.493 6.263 6.490 16,150 +0.23(+3.67%)
Feb 15, 2007 6.537 6.616 6.203 6.260 52,465 -0.23(-3.54%)
Feb 14, 2007 6.537 6.616 6.490 6.490 106,688 -0.03(-0.43%)
Feb 13, 2007 6.606 6.631 6.471 6.518 83,224 +0.02(+0.34%)
Feb 12, 2007 6.256 6.581 6.171 6.496 78,726 +0.31(+5.04%)
Feb 09, 2007 5.913 6.212 5.913 6.184 88,775 +0.23(+3.92%)
Feb 08, 2007 5.841 5.957 5.828 5.951 37,460 +0.06(+1.07%)
Feb 07, 2007 5.780 5.888 5.652 5.888 33,676 +0.21(+3.66%)
Feb 06, 2007 5.680 5.822 5.680 5.680 26,515 +0.03(+0.45%)
Feb 05, 2007 5.986 6.117 5.655 5.655 116,528 -0.27(-4.57%)
Feb 02, 2007 5.734 5.941 5.696 5.926 106,221 +0.18(+3.07%)
Feb 01, 2007 5.856 5.899 5.579 5.749 94,794 -0.08(-1.35%)
Jan 31, 2007 5.805 5.847 5.593 5.828 70,184 +0.05(+0.93%)
Jan 30, 2007 5.671 5.812 5.548 5.774 44,808 +0.14(+2.40%)
Jan 29, 2007 5.519 5.661 5.327 5.639 33,927 +0.03(+0.56%)
Jan 26, 2007 5.463 5.608 5.463 5.608 19,385 +0.14(+2.65%)
Jan 25, 2007 5.513 5.609 5.434 5.463 27,476 -0.05(-0.91%)
Jan 24, 2007 5.652 5.658 5.485 5.513 37,006 +0.00(+0.06%)
Jan 23, 2007 5.598 5.609 5.464 5.510 36,587 -0.03(-0.63%)
Jan 22, 2007 5.812 5.841 5.495 5.545 104,126 -0.25(-4.35%)
Jan 19, 2007 5.913 5.913 5.677 5.797 46,551 -0.01(-0.17%)
Jan 18, 2007 5.730 5.910 5.677 5.806 23,318 +0.08(+1.33%)
Jan 17, 2007 5.771 5.790 5.292 5.730 35,301 -0.13(-2.20%)
Jan 16, 2007 5.888 5.938 5.860 5.860 45,113 +0.02(+0.32%)
Jan 12, 2007 5.828 5.982 5.828 5.841 53,883 -0.02(-0.32%)
Jan 11, 2007 5.667 5.860 5.664 5.860 54,687 +0.24(+4.32%)
Jan 10, 2007 5.582 5.658 5.472 5.617 15,512 +0.05(+0.85%)
Jan 09, 2007 5.513 5.664 5.500 5.570 90,807 +0.11(+2.08%)
Jan 08, 2007 5.589 5.592 5.324 5.456 38,685 -0.09(-1.54%)
Jan 05, 2007 5.513 5.576 5.481 5.541 66,295 +0.06(+1.03%)
Jan 04, 2007 5.355 5.567 5.342 5.485 67,622 +0.15(+2.88%)
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.