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 (%)
Jan 31, 2005 1.588 1.600 1.559 1.600 10,062 -0.01(-0.39%)
Jan 28, 2005 1.635 1.635 1.575 1.607 26,229 -0.03(-1.90%)
Jan 27, 2005 1.575 1.641 1.557 1.638 51,773 +0.10(+6.52%)
Jan 26, 2005 1.575 1.575 1.537 1.538 21,902 -0.05(-3.15%)
Jan 25, 2005 1.588 1.588 1.588 1.588 0 +0.00(+0.00%)
Jan 24, 2005 1.563 1.591 1.528 1.588 8,284 +0.04(+2.44%)
Jan 21, 2005 1.547 1.575 1.547 1.550 8,888 +0.01(+0.61%)
Jan 20, 2005 1.547 1.559 1.540 1.540 8,627 -0.03(-2.00%)
Jan 19, 2005 1.575 1.575 1.544 1.572 9,468 +0.00(+0.02%)
Jan 18, 2005 1.603 1.603 1.512 1.572 5,142 +0.01(+0.58%)
Jan 14, 2005 1.544 1.588 1.544 1.563 16,052 +0.03(+2.27%)
Jan 13, 2005 1.528 1.528 1.528 1.528 0 +0.00(+0.00%)
Jan 12, 2005 1.528 1.528 1.528 1.528 1,587 -0.01(-0.82%)
Jan 11, 2005 1.559 1.559 1.537 1.540 19,601 -0.02(-1.21%)
Jan 10, 2005 1.578 1.578 1.503 1.559 40,313 -0.01(-0.82%)
Jan 07, 2005 1.572 1.572 1.572 1.572 1,587 +0.00(+0.22%)
Jan 06, 2005 1.547 1.569 1.544 1.569 5,577 +0.02(+1.22%)
Jan 05, 2005 1.550 1.626 1.547 1.550 21,299 -0.02(-1.40%)
Jan 04, 2005 1.550 1.575 1.544 1.572 10,157 -0.00(-0.20%)
Jan 03, 2005 1.578 1.578 1.572 1.575 5,396 -0.03(-1.96%)
Dec 31, 2004 1.559 1.607 1.559 1.607 16,188 +0.03(+2.00%)
Dec 30, 2004 1.554 1.575 1.554 1.575 6,348 +0.00(+0.00%)
Dec 29, 2004 1.496 1.575 1.496 1.575 4,761 +0.03(+2.04%)
Dec 28, 2004 1.493 1.585 1.493 1.544 39,678 -0.01(-0.41%)
Dec 27, 2004 1.575 1.582 1.496 1.550 32,377 -0.02(-1.20%)
Dec 23, 2004 1.575 1.578 1.569 1.569 6,031 -0.01(-0.42%)
Dec 22, 2004 1.544 1.607 1.544 1.575 11,427 -0.02(-1.36%)
Dec 21, 2004 1.588 1.625 1.569 1.597 22,855 +0.04(+2.63%)
Dec 20, 2004 1.575 1.619 1.556 1.556 17,141 -0.02(-1.42%)
Dec 17, 2004 1.654 1.670 1.553 1.579 34,917 -0.07(-4.35%)
Dec 16, 2004 1.547 1.654 1.547 1.650 15,871 +0.02(+1.33%)
Dec 15, 2004 1.578 1.632 1.578 1.629 9,840 +0.03(+1.57%)
Dec 14, 2004 1.619 1.619 1.582 1.603 6,031 -0.03(-2.00%)
Dec 13, 2004 1.544 1.636 1.544 1.636 3,809 +0.00(+0.13%)
Dec 10, 2004 1.689 1.689 1.594 1.634 6,983 -0.03(-1.63%)
Dec 09, 2004 1.575 1.661 1.572 1.661 17,458 +0.08(+5.10%)
Dec 08, 2004 1.560 1.607 1.559 1.581 6,983 +0.01(+0.95%)
Dec 07, 2004 1.603 1.603 1.566 1.566 7,300 -0.02(-1.00%)
Dec 06, 2004 1.591 1.603 1.575 1.581 9,522 -0.01(-0.59%)
Dec 03, 2004 1.591 1.591 1.591 1.591 0 +0.00(+0.00%)
Dec 02, 2004 1.575 1.619 1.559 1.591 19,680 +0.03(+2.02%)
Dec 01, 2004 1.559 1.632 1.559 1.559 23,489 +0.00(+0.00%)
Nov 30, 2004 1.559 1.591 1.550 1.559 9,840 +0.00(+0.00%)
Nov 29, 2004 1.585 1.591 1.559 1.559 4,761 -0.03(-2.17%)
Nov 26, 2004 1.544 1.594 1.544 1.594 11,427 -0.06(-3.43%)
Nov 24, 2004 1.622 1.670 1.575 1.651 28,886 -0.01(-0.76%)
Nov 23, 2004 1.581 1.663 1.581 1.663 31,743 +0.02(+1.15%)
Nov 22, 2004 1.591 1.654 1.591 1.644 20,633 -0.03(-1.51%)
Nov 19, 2004 1.585 1.682 1.585 1.670 26,346 -0.03(-1.49%)
Nov 18, 2004 1.660 1.695 1.632 1.695 8,253 -0.00(-0.19%)
Nov 17, 2004 1.578 1.726 1.578 1.698 57,137 +0.03(+1.70%)
Nov 16, 2004 1.670 1.670 1.610 1.670 10,157 -0.04(-2.57%)
Nov 15, 2004 1.575 1.714 1.512 1.714 113,640 +0.15(+9.26%)
Nov 12, 2004 1.496 1.575 1.496 1.569 24,124 +0.02(+1.61%)
Nov 11, 2004 1.537 1.544 1.537 1.544 6,666 -0.02(-1.39%)
Nov 10, 2004 1.522 1.566 1.477 1.565 16,188 +0.00(+0.18%)
Nov 09, 2004 1.556 1.632 1.437 1.563 34,599 -0.01(-0.80%)
Nov 08, 2004 1.512 1.575 1.471 1.575 25,077 -0.01(-0.40%)
Nov 05, 2004 1.581 1.603 1.544 1.581 6,348 -0.00(-0.02%)
Nov 04, 2004 1.613 1.635 1.550 1.582 6,983 +0.01(+0.82%)
Nov 03, 2004 1.575 1.638 1.566 1.569 28,251 -0.00(-0.20%)
Nov 02, 2004 1.575 1.575 1.572 1.572 952 +0.02(+0.99%)
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.