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 (%)
Apr 29, 2005 2.498 2.498 2.142 2.221 59,756 -0.18(-7.35%)
Apr 28, 2005 2.394 2.567 2.312 2.397 101,114 -0.03(-1.18%)
Apr 27, 2005 2.202 2.426 2.148 2.426 245,298 +0.32(+14.93%)
Apr 26, 2005 2.048 2.117 2.048 2.111 25,737 +0.04(+1.82%)
Apr 25, 2005 2.048 2.123 2.048 2.073 8,523 -0.06(-2.66%)
Apr 22, 2005 2.130 2.130 2.126 2.130 5,078 +0.00(+0.00%)
Apr 21, 2005 2.130 2.130 2.130 2.130 374 +0.02(+1.05%)
Apr 20, 2005 2.174 2.174 2.032 2.108 9,586 +0.01(+0.60%)
Apr 19, 2005 2.048 2.193 2.029 2.095 34,206 +0.06(+3.10%)
Apr 18, 2005 2.016 2.060 2.007 2.032 45,503 -0.02(-0.77%)
Apr 15, 2005 1.893 2.048 1.893 2.048 45,018 +0.05(+2.36%)
Apr 14, 2005 2.000 2.035 1.991 2.000 45,630 +0.00(+0.00%)
Apr 13, 2005 2.048 2.103 2.000 2.000 51,820 -0.05(-2.31%)
Apr 12, 2005 2.054 2.073 2.048 2.048 27,933 -0.05(-2.24%)
Apr 11, 2005 2.095 2.095 2.095 2.095 317 +0.04(+1.98%)
Apr 08, 2005 2.054 2.111 2.054 2.054 17,569 +0.00(+0.00%)
Apr 07, 2005 2.126 2.132 2.051 2.054 8,922 -0.08(-3.69%)
Apr 06, 2005 2.130 2.133 2.051 2.133 25,711 -0.01(-0.44%)
Apr 05, 2005 2.202 2.202 2.126 2.142 10,316 -0.05(-2.16%)
Apr 04, 2005 2.218 2.218 2.079 2.189 42,535 -0.03(-1.14%)
Apr 01, 2005 2.221 2.221 2.174 2.215 6,348 +0.02(+0.72%)
Mar 31, 2005 2.196 2.199 2.158 2.199 12,379 +0.06(+2.80%)
Mar 30, 2005 2.259 2.259 2.054 2.139 26,207 -0.09(-4.10%)
Mar 29, 2005 2.287 2.287 2.130 2.230 6,348 -0.02(-0.84%)
Mar 28, 2005 2.268 2.268 2.249 2.249 3,809 +0.12(+5.78%)
Mar 24, 2005 2.243 2.243 2.097 2.126 15,928 +0.00(+0.00%)
Mar 23, 2005 2.199 2.199 2.126 2.126 8,313 -0.04(-1.75%)
Mar 22, 2005 2.054 2.171 2.054 2.164 5,396 +0.11(+5.53%)
Mar 21, 2005 2.252 2.252 2.051 2.051 7,297 -0.14(-6.33%)
Mar 18, 2005 2.249 2.249 2.174 2.189 7,300 -0.06(-2.66%)
Mar 17, 2005 2.268 2.268 2.221 2.249 4,761 -0.02(-0.83%)
Mar 16, 2005 2.205 2.284 2.054 2.268 22,582 +0.07(+3.30%)
Mar 15, 2005 2.199 2.218 2.126 2.196 35,117 +0.14(+6.90%)
Mar 14, 2005 2.032 2.297 2.022 2.054 53,518 -0.06(-2.98%)
Mar 11, 2005 2.126 2.126 2.117 2.117 27,616 -0.01(-0.44%)
Mar 10, 2005 2.032 2.126 2.032 2.126 50,433 +0.05(+2.58%)
Mar 09, 2005 2.076 2.076 2.045 2.073 14,401 -0.01(-0.45%)
Mar 08, 2005 2.055 2.092 2.055 2.082 3,174 +0.03(+1.69%)
Mar 07, 2005 2.051 2.079 2.048 2.048 6,666 -0.02(-0.76%)
Mar 04, 2005 2.054 2.067 2.054 2.063 17,722 +0.01(+0.46%)
Mar 03, 2005 2.019 2.079 2.019 2.054 10,697 +0.02(+0.93%)
Mar 02, 2005 1.991 2.079 1.991 2.035 48,522 -0.03(-1.22%)
Mar 01, 2005 2.051 2.073 2.048 2.060 12,097 +0.00(+0.00%)
Feb 28, 2005 2.079 2.085 2.051 2.060 23,648 -0.03(-1.21%)
Feb 25, 2005 2.126 2.126 2.029 2.085 66,136 +0.03(+1.69%)
Feb 24, 2005 1.985 2.079 1.985 2.051 68,882 -0.01(-0.31%)
Feb 23, 2005 2.073 2.126 2.057 2.057 57,931 -0.01(-0.46%)
Feb 22, 2005 2.004 2.067 2.004 2.067 25,077 +0.02(+0.92%)
Feb 18, 2005 2.067 2.070 2.048 2.048 8,094 -0.00(-0.15%)
Feb 17, 2005 2.073 2.076 2.048 2.051 21,137 -0.02(-1.06%)
Feb 16, 2005 2.007 2.079 1.890 2.073 32,816 +0.00(+0.00%)
Feb 15, 2005 2.004 2.073 2.004 2.073 67,803 +0.00(+0.00%)
Feb 14, 2005 2.051 2.073 2.045 2.073 30,219 -0.01(-0.30%)
Feb 11, 2005 2.076 2.098 2.051 2.079 26,826 +0.01(+0.30%)
Feb 10, 2005 2.079 2.123 2.035 2.073 79,291 +0.02(+0.77%)
Feb 09, 2005 2.000 2.126 2.000 2.057 60,140 -0.02(-1.06%)
Feb 08, 2005 2.079 2.079 2.000 2.079 53,725 +0.03(+1.54%)
Feb 07, 2005 2.051 2.126 2.032 2.048 67,158 +0.00(+0.15%)
Feb 04, 2005 1.626 2.089 1.626 2.045 256,668 +0.42(+25.53%)
Feb 03, 2005 1.629 1.629 1.481 1.629 61,480 +0.01(+0.58%)
Feb 02, 2005 1.572 1.622 1.572 1.619 44,338 +0.03(+1.58%)
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.