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

Astronics Corp (NQ: ATRO )

22.32 -0.16 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 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 (%)
Oct 31, 2006 5.513 5.513 5.348 5.507 14,630 +0.09(+1.75%)
Oct 30, 2006 5.437 5.641 5.362 5.412 29,054 -0.08(-1.38%)
Oct 27, 2006 5.436 5.671 5.352 5.488 56,401 +0.06(+1.04%)
Oct 26, 2006 5.387 5.551 5.277 5.431 64,914 +0.03(+0.52%)
Oct 25, 2006 5.403 5.403 5.292 5.403 10,868 +0.01(+0.23%)
Oct 24, 2006 5.418 5.418 5.324 5.390 5,872 -0.02(-0.35%)
Oct 23, 2006 5.330 5.455 5.308 5.409 35,431 +0.07(+1.31%)
Oct 20, 2006 5.277 5.346 5.201 5.339 7,926 +0.02(+0.34%)
Oct 19, 2006 5.323 5.368 5.318 5.321 16,785 +0.06(+1.14%)
Oct 18, 2006 5.338 5.338 4.943 5.261 68,831 -0.08(-1.47%)
Oct 17, 2006 5.355 5.497 5.340 5.340 60,934 -0.01(-0.24%)
Oct 16, 2006 5.063 5.355 5.053 5.352 58,181 +0.30(+5.84%)
Oct 13, 2006 5.097 5.097 4.836 5.057 5,713 +0.09(+1.72%)
Oct 12, 2006 4.996 5.100 4.921 4.972 28,124 +0.03(+0.65%)
Oct 11, 2006 5.066 5.066 4.877 4.940 11,776 -0.09(-1.88%)
Oct 10, 2006 5.105 5.119 4.984 5.034 31,892 -0.02(-0.37%)
Oct 09, 2006 5.119 5.119 5.018 5.053 19,998 +0.01(+0.25%)
Oct 06, 2006 5.207 5.207 4.741 5.040 55,048 +0.11(+2.24%)
Oct 05, 2006 4.747 4.962 4.694 4.930 16,665 +0.14(+2.83%)
Oct 04, 2006 4.527 4.795 4.502 4.795 23,902 +0.25(+5.55%)
Oct 03, 2006 4.788 4.788 4.429 4.543 105,945 -0.20(-4.12%)
Oct 02, 2006 5.005 5.181 4.691 4.738 53,458 -0.22(-4.51%)
Sep 29, 2006 4.815 4.971 4.815 4.962 61,188 +0.04(+0.77%)
Sep 28, 2006 4.902 4.981 4.795 4.924 33,815 -0.01(-0.19%)
Sep 27, 2006 4.883 4.984 4.883 4.933 8,659 -0.08(-1.51%)
Sep 26, 2006 4.908 5.009 4.795 5.009 18,239 +0.06(+1.27%)
Sep 25, 2006 4.848 4.977 4.785 4.946 55,648 +0.04(+0.77%)
Sep 22, 2006 4.911 4.911 4.908 4.908 1,587 +0.00(+0.00%)
Sep 21, 2006 5.034 5.034 4.749 4.908 33,898 -0.16(-3.23%)
Sep 20, 2006 5.198 5.198 4.968 5.072 24,677 -0.05(-0.98%)
Sep 19, 2006 5.253 5.253 5.044 5.122 8,253 +0.07(+1.31%)
Sep 18, 2006 5.113 5.113 5.025 5.056 4,126 -0.08(-1.53%)
Sep 15, 2006 5.198 5.198 5.059 5.135 31,860 +0.06(+1.24%)
Sep 14, 2006 4.851 5.135 4.839 5.072 30,267 +0.13(+2.55%)
Sep 13, 2006 4.924 5.138 4.814 4.946 16,347 -0.02(-0.32%)
Sep 12, 2006 4.823 5.040 4.634 4.962 41,945 +0.11(+2.27%)
Sep 11, 2006 5.088 5.088 4.851 4.851 22,521 -0.17(-3.39%)
Sep 08, 2006 5.075 5.088 4.962 5.022 23,115 +0.01(+0.19%)
Sep 07, 2006 5.012 5.072 4.962 5.012 66,977 -0.02(-0.44%)
Sep 06, 2006 5.286 5.507 4.993 5.034 148,427 -0.18(-3.44%)
Sep 05, 2006 5.173 5.236 5.135 5.214 82,684 +0.08(+1.60%)
Sep 01, 2006 5.119 5.258 5.034 5.132 51,214 +0.11(+2.13%)
Aug 31, 2006 4.946 5.040 4.837 5.025 70,355 +0.05(+0.95%)
Aug 30, 2006 4.829 5.103 4.829 4.977 93,324 +0.15(+3.07%)
Aug 29, 2006 4.696 4.829 4.647 4.829 15,484 +0.18(+3.93%)
Aug 28, 2006 4.699 4.699 4.568 4.647 17,877 +0.04(+0.82%)
Aug 25, 2006 4.763 4.763 4.477 4.609 25,997 +0.01(+0.27%)
Aug 24, 2006 4.694 4.694 4.477 4.596 27,502 -0.18(-3.76%)
Aug 23, 2006 4.841 4.841 4.722 4.776 13,408 -0.08(-1.56%)
Aug 22, 2006 4.880 4.883 4.732 4.851 16,585 +0.11(+2.33%)
Aug 21, 2006 4.877 4.883 4.725 4.741 10,164 -0.14(-2.78%)
Aug 18, 2006 4.921 4.921 4.770 4.877 3,809 -0.08(-1.65%)
Aug 17, 2006 4.823 4.959 4.804 4.959 15,452 +0.11(+2.21%)
Aug 16, 2006 4.924 4.938 4.606 4.851 31,882 -0.02(-0.32%)
Aug 15, 2006 4.552 4.877 4.520 4.867 48,452 +0.42(+9.42%)
Aug 14, 2006 4.681 4.725 4.445 4.448 36,234 -0.09(-2.01%)
Aug 11, 2006 4.505 4.558 4.410 4.539 17,493 +0.05(+1.12%)
Aug 10, 2006 4.461 4.533 4.442 4.489 21,147 +0.05(+1.06%)
Aug 09, 2006 4.521 4.545 4.373 4.442 42,869 -0.05(-1.05%)
Aug 08, 2006 4.414 4.508 4.414 4.489 46,059 -0.02(-0.35%)
Aug 07, 2006 4.464 4.552 4.426 4.505 67,339 -0.06(-1.22%)
Aug 04, 2006 4.511 4.688 4.429 4.560 143,234 +0.03(+0.74%)
Aug 03, 2006 4.489 4.703 4.410 4.527 244,282 +0.43(+10.54%)
Aug 02, 2006 3.988 4.110 3.859 4.095 71,285 -0.03(-0.76%)
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.