Skip to main content

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

Historical Prices

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.