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 (%)
Dec 31, 2003 1.654 1.654 1.566 1.566 41,266 -0.04(-2.57%)
Dec 30, 2003 1.607 1.624 1.578 1.607 5,713 +0.00(+0.02%)
Dec 29, 2003 1.607 1.607 1.607 1.607 2,256 +0.00(+0.00%)
Dec 26, 2003 1.607 1.626 1.607 1.607 8,253 -0.03(-1.92%)
Dec 24, 2003 1.638 1.641 1.638 1.638 5,713 +0.03(+1.96%)
Dec 23, 2003 1.607 1.692 1.607 1.607 21,013 -0.01(-0.39%)
Dec 22, 2003 1.607 1.704 1.607 1.613 14,992 +0.00(+0.00%)
Dec 19, 2003 1.622 1.730 1.613 1.613 17,611 +0.01(+0.59%)
Dec 18, 2003 1.663 1.730 1.603 1.603 16,754 +0.01(+0.39%)
Dec 17, 2003 1.585 1.730 1.585 1.597 37,958 +0.02(+1.40%)
Dec 16, 2003 1.663 1.698 1.547 1.575 14,030 +0.00(+0.00%)
Dec 15, 2003 1.607 1.685 1.575 1.575 10,262 -0.07(-4.03%)
Dec 12, 2003 1.739 1.783 1.641 1.641 22,191 +0.03(+1.96%)
Dec 11, 2003 1.717 1.717 1.610 1.610 15,871 +0.00(+0.00%)
Dec 10, 2003 1.629 1.695 1.607 1.610 12,221 -0.12(-7.09%)
Dec 09, 2003 1.581 1.764 1.581 1.733 37,285 +0.01(+0.73%)
Dec 08, 2003 1.695 1.720 1.619 1.720 21,737 +0.06(+3.41%)
Dec 05, 2003 1.575 1.698 1.616 1.663 38,625 +0.09(+5.60%)
Dec 04, 2003 1.534 1.575 1.534 1.575 3,015 +0.05(+3.31%)
Dec 03, 2003 1.503 1.575 1.500 1.525 10,316 -0.02(-1.22%)
Dec 02, 2003 1.496 1.544 1.496 1.544 9,465 +0.02(+1.03%)
Dec 01, 2003 1.518 1.610 1.496 1.528 19,842 -0.05(-3.00%)
Nov 28, 2003 1.575 1.575 1.575 1.575 952 +0.01(+0.40%)
Nov 26, 2003 1.515 1.679 1.515 1.569 14,966 -0.03(-2.16%)
Nov 25, 2003 1.556 1.682 1.556 1.603 16,903 -0.00(-0.20%)
Nov 24, 2003 1.698 1.698 1.559 1.607 16,347 -0.09(-5.03%)
Nov 21, 2003 1.572 1.692 1.578 1.692 14,284 +0.12(+7.62%)
Nov 20, 2003 1.544 1.594 1.544 1.572 23,870 +0.04(+2.89%)
Nov 19, 2003 1.610 1.613 1.471 1.528 33,673 -0.05(-3.00%)
Nov 18, 2003 1.613 1.638 1.575 1.575 12,319 -0.11(-6.37%)
Nov 17, 2003 1.654 1.682 1.603 1.682 7,142 +0.10(+6.59%)
Nov 14, 2003 1.603 1.648 1.563 1.578 29,203 +0.02(+1.01%)
Nov 13, 2003 1.644 1.670 1.563 1.563 5,713 -0.02(-1.20%)
Nov 12, 2003 1.644 1.717 1.575 1.581 19,388 +0.02(+1.01%)
Nov 11, 2003 1.575 1.623 1.563 1.566 8,888 -0.01(-0.60%)
Nov 10, 2003 1.726 1.742 1.575 1.575 59,715 -0.10(-5.84%)
Nov 07, 2003 1.733 1.764 1.622 1.673 24,759 -0.04(-2.57%)
Nov 06, 2003 1.717 1.748 1.717 1.717 7,300 +0.00(+0.00%)
Nov 05, 2003 1.638 1.733 1.638 1.717 26,042 +0.07(+4.41%)
Nov 04, 2003 1.619 1.723 1.619 1.644 27,407 -0.01(-0.38%)
Nov 03, 2003 1.811 1.815 1.629 1.651 64,451 -0.24(-12.67%)
Oct 31, 2003 1.632 1.906 1.578 1.890 85,611 +0.30(+18.81%)
Oct 30, 2003 1.531 1.657 1.572 1.591 127,185 +0.06(+3.91%)
Oct 29, 2003 1.424 1.544 1.383 1.531 95,546 +0.14(+10.20%)
Oct 28, 2003 1.418 1.468 1.389 1.389 30,473 +0.04(+2.80%)
Oct 27, 2003 1.383 1.418 1.326 1.351 28,886 +0.00(+0.00%)
Oct 24, 2003 1.351 1.437 1.351 1.351 57,772 -0.00(-0.23%)
Oct 23, 2003 1.336 1.355 1.307 1.355 52,058 +0.05(+3.61%)
Oct 22, 2003 1.308 1.351 1.307 1.307 10,157 +0.02(+1.22%)
Oct 21, 2003 1.348 1.355 1.291 1.292 31,124 -0.03(-2.15%)
Oct 20, 2003 1.301 1.336 1.292 1.320 16,188 -0.01(-0.48%)
Oct 17, 2003 1.323 1.326 1.235 1.326 32,060 +0.04(+2.93%)
Oct 16, 2003 1.276 1.329 1.288 1.288 6,332 +0.01(+0.99%)
Oct 15, 2003 1.311 1.358 1.254 1.276 11,729 -0.01(-0.98%)
Oct 14, 2003 1.292 1.292 1.216 1.288 17,141 +0.00(+0.02%)
Oct 13, 2003 1.185 1.311 1.185 1.288 7,935 +0.04(+3.52%)
Oct 10, 2003 1.298 1.298 1.241 1.244 5,396 -0.05(-3.66%)
Oct 09, 2003 1.228 1.351 1.228 1.292 16,792 +0.04(+3.01%)
Oct 08, 2003 1.181 1.339 1.181 1.254 30,473 +0.02(+1.79%)
Oct 07, 2003 1.264 1.288 1.216 1.232 11,078 -0.08(-5.78%)
Oct 06, 2003 1.273 1.307 1.228 1.307 15,008 +0.00(+0.00%)
Oct 03, 2003 1.285 1.307 1.285 1.307 6,983 +0.03(+2.22%)
Oct 02, 2003 1.241 1.330 1.231 1.279 22,896 +0.06(+4.61%)
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.