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

Astronics Corp (NQ: ATRO )

19.62 -0.78 (-3.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 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 6.484 6.484 6.291 6.477 12,438 +0.11(+1.75%)
Oct 30, 2006 6.395 6.635 6.306 6.366 24,702 -0.09(-1.38%)
Oct 27, 2006 6.394 6.670 6.295 6.455 47,953 +0.07(+1.04%)
Oct 26, 2006 6.336 6.529 6.206 6.388 55,191 +0.03(+0.52%)
Oct 25, 2006 6.355 6.355 6.225 6.355 9,240 +0.01(+0.23%)
Oct 24, 2006 6.373 6.373 6.262 6.340 4,992 -0.02(-0.35%)
Oct 23, 2006 6.269 6.416 6.243 6.362 30,124 +0.08(+1.31%)
Oct 20, 2006 6.206 6.288 6.117 6.279 6,739 +0.02(+0.34%)
Oct 19, 2006 6.261 6.314 6.255 6.258 14,271 +0.07(+1.14%)
Oct 18, 2006 6.279 6.279 5.814 6.188 58,521 -0.09(-1.47%)
Oct 17, 2006 6.299 6.466 6.280 6.280 51,807 -0.01(-0.24%)
Oct 16, 2006 5.954 6.299 5.943 6.295 49,467 +0.35(+5.84%)
Oct 13, 2006 5.995 5.995 5.688 5.948 4,857 +0.10(+1.72%)
Oct 12, 2006 5.877 5.999 5.788 5.847 23,911 +0.04(+0.65%)
Oct 11, 2006 5.958 5.958 5.736 5.810 10,012 -0.11(-1.88%)
Oct 10, 2006 6.005 6.021 5.862 5.921 27,115 -0.02(-0.37%)
Oct 09, 2006 6.021 6.021 5.903 5.943 17,002 +0.01(+0.25%)
Oct 06, 2006 6.125 6.125 5.577 5.928 46,803 +0.13(+2.24%)
Oct 05, 2006 5.584 5.836 5.521 5.799 14,168 +0.16(+2.83%)
Oct 04, 2006 5.324 5.639 5.295 5.639 20,322 +0.30(+5.55%)
Oct 03, 2006 5.632 5.632 5.210 5.343 90,076 -0.23(-4.12%)
Oct 02, 2006 5.887 6.094 5.517 5.573 45,451 -0.26(-4.51%)
Sep 29, 2006 5.663 5.847 5.663 5.836 52,022 +0.04(+0.77%)
Sep 28, 2006 5.765 5.858 5.639 5.791 28,750 -0.01(-0.19%)
Sep 27, 2006 5.743 5.862 5.743 5.802 7,362 -0.09(-1.51%)
Sep 26, 2006 5.773 5.891 5.639 5.891 15,507 +0.07(+1.27%)
Sep 25, 2006 5.702 5.854 5.628 5.817 47,313 +0.04(+0.77%)
Sep 22, 2006 5.777 5.777 5.773 5.773 1,349 +0.00(+0.00%)
Sep 21, 2006 5.921 5.921 5.585 5.773 28,820 -0.19(-3.23%)
Sep 20, 2006 6.114 6.114 5.843 5.966 20,980 -0.06(-0.98%)
Sep 19, 2006 6.179 6.179 5.932 6.025 7,016 +0.08(+1.31%)
Sep 18, 2006 6.014 6.014 5.910 5.947 3,508 -0.09(-1.53%)
Sep 15, 2006 6.114 6.114 5.951 6.040 27,088 +0.07(+1.24%)
Sep 14, 2006 5.706 6.040 5.691 5.966 25,733 +0.15(+2.55%)
Sep 13, 2006 5.791 6.044 5.662 5.817 13,899 -0.02(-0.32%)
Sep 12, 2006 5.673 5.928 5.450 5.836 35,662 +0.13(+2.27%)
Sep 11, 2006 5.984 5.984 5.706 5.706 19,148 -0.20(-3.39%)
Sep 08, 2006 5.969 5.984 5.836 5.906 19,652 +0.01(+0.19%)
Sep 07, 2006 5.895 5.966 5.836 5.895 56,945 -0.03(-0.44%)
Sep 06, 2006 6.217 6.477 5.873 5.921 126,195 -0.21(-3.44%)
Sep 05, 2006 6.084 6.158 6.040 6.132 70,299 +0.10(+1.60%)
Sep 01, 2006 6.021 6.184 5.921 6.036 43,543 +0.13(+2.13%)
Aug 31, 2006 5.817 5.928 5.689 5.910 59,817 +0.06(+0.95%)
Aug 30, 2006 5.680 6.002 5.680 5.854 79,346 +0.17(+3.07%)
Aug 29, 2006 5.524 5.680 5.465 5.680 13,164 +0.21(+3.93%)
Aug 28, 2006 5.526 5.526 5.373 5.465 15,199 +0.04(+0.82%)
Aug 25, 2006 5.602 5.602 5.265 5.421 22,103 +0.01(+0.27%)
Aug 24, 2006 5.521 5.521 5.265 5.406 23,382 -0.21(-3.76%)
Aug 23, 2006 5.694 5.694 5.554 5.617 11,399 -0.09(-1.56%)
Aug 22, 2006 5.739 5.743 5.565 5.706 14,101 +0.13(+2.33%)
Aug 21, 2006 5.736 5.743 5.558 5.576 8,641 -0.16(-2.78%)
Aug 18, 2006 5.788 5.788 5.610 5.736 3,238 -0.10(-1.65%)
Aug 17, 2006 5.673 5.832 5.651 5.832 13,137 +0.13(+2.21%)
Aug 16, 2006 5.791 5.808 5.417 5.706 27,107 -0.02(-0.32%)
Aug 15, 2006 5.354 5.736 5.316 5.725 41,195 +0.49(+9.42%)
Aug 14, 2006 5.506 5.558 5.228 5.232 30,807 -0.11(-2.01%)
Aug 11, 2006 5.299 5.362 5.187 5.339 14,873 +0.06(+1.12%)
Aug 10, 2006 5.247 5.332 5.224 5.280 17,979 +0.06(+1.06%)
Aug 09, 2006 5.317 5.345 5.143 5.224 36,447 -0.06(-1.05%)
Aug 08, 2006 5.191 5.302 5.191 5.280 39,160 -0.02(-0.35%)
Aug 07, 2006 5.250 5.354 5.206 5.299 57,253 -0.07(-1.22%)
Aug 04, 2006 5.306 5.513 5.210 5.364 121,779 +0.04(+0.74%)
Aug 03, 2006 5.280 5.532 5.187 5.324 207,692 +0.51(+10.54%)
Aug 02, 2006 4.691 4.834 4.539 4.817 60,607 -0.04(-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.