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 (%)
Dec 30, 2005 3.311 3.387 3.311 3.387 12,716 +0.18(+5.74%)
Dec 29, 2005 3.336 3.336 3.203 3.203 1,111 +0.02(+0.75%)
Dec 28, 2005 3.216 3.298 3.138 3.179 29,838 -0.04(-1.18%)
Dec 27, 2005 3.281 3.305 3.150 3.216 17,141 -0.01(-0.29%)
Dec 23, 2005 3.207 3.226 3.207 3.226 8,576 +0.10(+3.12%)
Dec 22, 2005 3.273 3.273 3.128 3.128 3,174 -0.14(-4.15%)
Dec 21, 2005 3.119 3.276 3.119 3.264 44,792 +0.15(+4.96%)
Dec 20, 2005 3.109 3.109 3.109 3.109 634 +0.03(+0.82%)
Dec 19, 2005 3.059 3.084 3.024 3.084 12,160 -0.05(-1.48%)
Dec 16, 2005 3.130 3.131 3.068 3.131 13,792 -0.00(-0.13%)
Dec 15, 2005 3.141 3.141 3.135 3.135 1,269 -0.01(-0.37%)
Dec 14, 2005 3.072 3.175 2.996 3.146 21,315 +0.05(+1.57%)
Dec 13, 2005 3.182 3.182 3.098 3.098 3,593 -0.12(-3.60%)
Dec 12, 2005 3.116 3.213 3.100 3.213 3,809 -0.07(-2.06%)
Dec 09, 2005 3.146 3.281 3.103 3.281 2,158 +0.20(+6.37%)
Dec 08, 2005 3.141 3.171 2.996 3.084 18,544 +0.02(+0.62%)
Dec 07, 2005 3.103 3.127 3.015 3.065 33,479 -0.08(-2.60%)
Dec 06, 2005 3.109 3.147 3.103 3.147 20,302 +0.04(+1.22%)
Dec 05, 2005 3.135 3.172 2.996 3.109 38,393 -0.12(-3.67%)
Dec 02, 2005 3.210 3.255 3.119 3.228 16,449 -0.04(-1.19%)
Dec 01, 2005 3.308 3.308 3.100 3.267 21,356 -0.03(-0.77%)
Nov 30, 2005 3.339 3.339 3.223 3.292 8,618 -0.04(-1.32%)
Nov 29, 2005 3.229 3.336 3.229 3.336 12,605 +0.11(+3.32%)
Nov 28, 2005 3.339 3.339 3.119 3.229 13,100 -0.00(-0.00%)
Nov 25, 2005 3.330 3.330 3.056 3.229 9,167 -0.03(-0.80%)
Nov 23, 2005 3.182 3.387 3.182 3.255 11,392 -0.04(-1.18%)
Nov 22, 2005 3.380 3.395 3.150 3.294 18,258 -0.16(-4.52%)
Nov 21, 2005 3.031 3.462 3.009 3.450 106,675 +0.43(+14.06%)
Nov 18, 2005 2.946 3.024 2.946 3.024 11,091 +0.04(+1.37%)
Nov 17, 2005 2.993 2.993 2.946 2.983 11,265 -0.03(-0.84%)
Nov 16, 2005 2.952 3.078 2.946 3.009 11,471 -0.03(-1.04%)
Nov 15, 2005 3.040 3.116 3.040 3.040 19,344 +0.02(+0.52%)
Nov 14, 2005 3.024 3.025 3.024 3.024 8,253 -0.05(-1.74%)
Nov 11, 2005 3.024 3.089 3.024 3.078 6,796 -0.01(-0.36%)
Nov 10, 2005 3.125 3.125 2.946 3.089 15,966 +0.04(+1.19%)
Nov 09, 2005 3.119 3.119 3.049 3.053 11,446 +0.02(+0.63%)
Nov 08, 2005 3.119 3.141 2.961 3.033 31,946 +0.07(+2.43%)
Nov 07, 2005 2.946 2.999 2.946 2.962 5,745 -0.04(-1.41%)
Nov 04, 2005 2.949 3.024 2.949 3.004 7,770 -0.06(-2.10%)
Nov 03, 2005 2.914 3.084 2.914 3.068 11,608 +0.09(+3.03%)
Nov 02, 2005 3.112 3.112 2.898 2.978 4,863 -0.02(-0.80%)
Nov 01, 2005 2.867 3.033 2.867 3.002 7,897 +0.09(+3.03%)
Oct 31, 2005 2.908 2.990 2.908 2.914 7,713 -0.11(-3.59%)
Oct 28, 2005 3.078 3.078 3.022 3.022 1,904 -0.01(-0.17%)
Oct 27, 2005 3.075 3.095 3.027 3.027 6,189 -0.07(-2.28%)
Oct 26, 2005 3.053 3.150 3.024 3.098 4,145 -0.05(-1.66%)
Oct 25, 2005 3.100 3.150 2.999 3.150 6,675 +0.05(+1.52%)
Oct 24, 2005 3.150 3.150 2.990 3.103 5,732 +0.08(+2.50%)
Oct 21, 2005 2.867 3.150 2.867 3.027 44,665 +0.03(+1.05%)
Oct 20, 2005 2.999 3.031 2.901 2.996 5,351 +0.00(+0.11%)
Oct 19, 2005 2.936 3.037 2.854 2.993 11,440 -0.07(-2.26%)
Oct 18, 2005 3.103 3.103 3.062 3.062 2,012 -0.04(-1.32%)
Oct 17, 2005 2.867 3.103 2.867 3.103 7,031 +0.16(+5.43%)
Oct 14, 2005 2.958 3.018 2.943 2.943 1,237 -0.09(-2.99%)
Oct 13, 2005 2.854 3.053 2.854 3.034 6,666 +0.07(+2.35%)
Oct 12, 2005 2.864 2.964 2.864 2.964 9,164 +0.01(+0.21%)
Oct 11, 2005 2.874 2.958 2.854 2.958 2,469 -0.01(-0.35%)
Oct 10, 2005 2.867 2.968 2.864 2.968 22,855 +0.05(+1.85%)
Oct 07, 2005 2.873 2.985 2.854 2.914 24,505 +0.00(+0.00%)
Oct 06, 2005 2.955 2.955 2.886 2.914 7,878 -0.12(-4.05%)
Oct 05, 2005 3.012 3.134 2.883 3.037 9,891 -0.05(-1.63%)
Oct 04, 2005 3.119 3.150 3.087 3.087 7,618 -0.03(-1.01%)
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.