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

Astronics Corp (NQ: ATRO )

20.70 +0.72 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2010 5.942 6.191 5.661 5.675 182,387 -0.28(-4.77%)
Jun 29, 2010 6.101 6.174 5.706 5.959 175,675 -0.25(-3.97%)
Jun 25, 2010 5.786 6.240 5.754 6.205 533,675 +0.43(+7.45%)
Jun 24, 2010 5.858 5.858 5.695 5.775 29,297 -0.11(-1.83%)
Jun 23, 2010 5.820 5.955 5.647 5.883 32,941 +0.04(+0.71%)
Jun 22, 2010 6.011 6.042 5.841 5.841 53,336 -0.13(-2.15%)
Jun 21, 2010 6.268 6.313 5.966 5.969 52,344 -0.24(-3.85%)
Jun 18, 2010 5.990 6.216 5.990 6.209 134,476 +0.26(+4.37%)
Jun 17, 2010 5.831 5.969 5.831 5.949 32,232 +0.11(+1.84%)
Jun 16, 2010 5.824 5.976 5.706 5.841 51,188 -0.05(-0.88%)
Jun 15, 2010 5.654 5.897 5.564 5.893 68,437 +0.20(+3.53%)
Jun 14, 2010 5.570 5.817 5.570 5.692 73,762 +0.16(+2.88%)
Jun 11, 2010 5.390 5.536 5.390 5.532 28,429 +0.09(+1.72%)
Jun 10, 2010 5.390 5.487 5.293 5.439 52,295 +0.12(+2.22%)
Jun 09, 2010 5.390 5.508 5.241 5.321 49,781 -0.00(-0.07%)
Jun 08, 2010 5.647 5.647 5.224 5.324 107,312 -0.29(-5.19%)
Jun 07, 2010 5.664 5.947 5.557 5.616 270,476 -0.01(-0.12%)
Jun 04, 2010 5.845 5.848 5.609 5.623 81,154 -0.30(-5.09%)
Jun 03, 2010 6.098 6.217 5.782 5.924 230,808 -0.24(-3.94%)
Jun 02, 2010 5.681 6.230 5.602 6.167 81,082 +0.49(+8.61%)
Jun 01, 2010 5.851 5.987 5.616 5.678 163,197 -0.20(-3.36%)
May 28, 2010 5.799 6.004 5.692 5.876 128,670 +0.08(+1.32%)
May 27, 2010 5.532 5.810 5.446 5.799 71,528 +0.40(+7.32%)
May 26, 2010 5.574 5.661 5.383 5.404 34,769 -0.11(-2.01%)
May 25, 2010 5.296 5.543 5.296 5.515 69,014 -0.03(-0.56%)
May 24, 2010 5.487 5.557 5.380 5.546 35,914 +0.05(+0.82%)
May 21, 2010 5.401 5.570 5.355 5.501 76,591 +0.03(+0.63%)
May 20, 2010 5.494 5.751 5.390 5.466 138,155 -0.37(-6.36%)
May 19, 2010 5.792 5.969 5.633 5.838 81,884 +0.02(+0.36%)
May 18, 2010 5.897 5.897 5.709 5.817 72,944 -0.02(-0.42%)
May 17, 2010 6.066 6.138 5.841 5.841 103,530 -0.18(-3.00%)
May 14, 2010 5.938 6.063 5.910 6.021 57,018 +0.00(+0.06%)
May 13, 2010 6.195 6.304 5.903 6.018 205,059 -0.14(-2.25%)
May 12, 2010 5.969 6.243 5.862 6.157 255,570 +0.18(+3.02%)
May 11, 2010 6.105 6.112 5.792 5.976 132,412 +0.19(+3.24%)
May 10, 2010 5.619 5.810 5.359 5.789 119,513 +0.40(+7.33%)
May 07, 2010 5.640 5.848 5.383 5.394 111,475 -0.24(-4.25%)
May 06, 2010 5.317 5.890 5.317 5.633 177,393 +0.27(+5.05%)
May 05, 2010 5.168 5.494 4.981 5.362 138,709 +0.40(+7.96%)
May 04, 2010 5.009 5.029 4.846 4.967 88,319 -0.08(-1.58%)
May 03, 2010 5.016 5.085 4.946 5.047 76,095 +0.03(+0.62%)
Apr 30, 2010 4.984 5.071 4.877 5.016 166,547 +0.01(+0.14%)
Apr 29, 2010 4.922 5.012 4.787 5.009 108,342 +0.13(+2.70%)
Apr 28, 2010 4.721 4.902 4.683 4.877 40,391 +0.10(+2.03%)
Apr 27, 2010 4.849 4.849 4.700 4.780 78,467 -0.08(-1.57%)
Apr 26, 2010 4.800 4.887 4.776 4.856 87,301 +0.07(+1.52%)
Apr 23, 2010 4.679 4.783 4.596 4.783 67,509 +0.09(+1.85%)
Apr 22, 2010 4.689 4.700 4.613 4.696 53,740 -0.04(-0.81%)
Apr 21, 2010 4.648 4.745 4.540 4.735 69,524 +0.10(+2.17%)
Apr 20, 2010 4.398 4.637 4.370 4.634 99,104 +0.26(+5.95%)
Apr 19, 2010 4.370 4.419 4.304 4.374 83,694 -0.01(-0.16%)
Apr 16, 2010 4.405 4.464 4.336 4.381 66,082 -0.02(-0.55%)
Apr 15, 2010 4.374 4.426 4.336 4.405 33,106 +0.03(+0.63%)
Apr 14, 2010 4.391 4.395 4.235 4.377 63,553 -0.00(-0.08%)
Apr 13, 2010 4.381 4.429 4.294 4.381 164,368 +0.01(+0.16%)
Apr 12, 2010 4.471 4.471 4.284 4.374 130,965 -0.04(-0.86%)
Apr 09, 2010 4.318 4.464 4.235 4.412 64,831 -0.06(-1.24%)
Apr 08, 2010 4.367 4.474 4.239 4.467 130,896 +0.03(+0.62%)
Apr 07, 2010 4.013 4.478 4.013 4.440 307,485 +0.43(+10.82%)
Apr 06, 2010 3.538 4.044 3.503 4.006 206,976 +0.44(+12.35%)
Apr 05, 2010 3.444 3.566 3.406 3.566 107,079 +0.08(+2.29%)
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.