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 (%)
Jul 29, 2011 10.84 11.23 10.49 11.06 116,305 -0.07(-0.59%)
Jul 28, 2011 10.94 11.28 10.73 11.13 77,507 +0.19(+1.74%)
Jul 27, 2011 11.28 11.28 10.75 10.94 163,414 -0.50(-4.40%)
Jul 26, 2011 11.70 11.70 11.44 11.44 35,804 -0.27(-2.34%)
Jul 25, 2011 11.60 11.86 11.42 11.71 81,725 -0.05(-0.38%)
Jul 22, 2011 11.71 11.77 11.47 11.76 63,156 -0.00(-0.03%)
Jul 21, 2011 11.72 11.78 11.45 11.76 31,650 +0.19(+1.65%)
Jul 20, 2011 11.76 11.76 11.45 11.57 39,321 -0.09(-0.77%)
Jul 19, 2011 11.23 11.70 11.23 11.66 65,303 +0.58(+5.26%)
Jul 18, 2011 11.10 11.13 10.91 11.08 50,485 -0.02(-0.19%)
Jul 15, 2011 11.13 11.18 10.98 11.10 76,550 +0.02(+0.16%)
Jul 14, 2011 11.28 11.35 11.06 11.08 50,833 -0.32(-2.80%)
Jul 13, 2011 11.10 11.44 11.10 11.40 41,334 +0.44(+4.02%)
Jul 12, 2011 10.92 11.08 10.91 10.96 39,024 +0.03(+0.29%)
Jul 11, 2011 11.20 11.36 10.84 10.93 58,122 -0.48(-4.22%)
Jul 08, 2011 11.34 11.45 11.19 11.41 34,270 -0.14(-1.20%)
Jul 07, 2011 11.30 11.55 11.30 11.55 56,974 +0.36(+3.26%)
Jul 06, 2011 11.22 11.28 10.63 11.19 69,743 -0.10(-0.89%)
Jul 05, 2011 11.04 11.30 10.85 11.29 90,409 +0.27(+2.49%)
Jul 01, 2011 10.70 11.10 10.12 11.01 100,912 +0.33(+3.09%)
Jun 30, 2011 10.41 10.74 10.24 10.68 89,339 +0.15(+1.45%)
Jun 29, 2011 10.40 10.60 10.11 10.53 88,596 +0.15(+1.44%)
Jun 28, 2011 10.01 10.41 9.716 10.38 85,563 +0.45(+4.50%)
Jun 27, 2011 9.778 9.944 9.684 9.934 57,369 +0.18(+1.89%)
Jun 24, 2011 9.469 9.833 9.469 9.750 265,543 +0.29(+3.04%)
Jun 23, 2011 8.796 9.521 8.724 9.462 77,954 +0.50(+5.61%)
Jun 22, 2011 9.258 9.310 8.918 8.959 108,711 -0.39(-4.16%)
Jun 21, 2011 9.462 9.518 9.303 9.348 51,171 +0.00(+0.00%)
Jun 20, 2011 9.389 9.410 9.230 9.348 38,194 +0.08(+0.90%)
Jun 17, 2011 9.358 9.409 9.244 9.264 157,777 +0.02(+0.23%)
Jun 16, 2011 9.053 9.348 9.053 9.244 85,410 +0.20(+2.22%)
Jun 15, 2011 8.661 9.095 8.661 9.043 104,366 +0.23(+2.64%)
Jun 14, 2011 8.427 8.827 8.406 8.810 40,483 +0.52(+6.28%)
Jun 13, 2011 8.335 8.453 8.120 8.290 94,656 +0.01(+0.13%)
Jun 10, 2011 8.522 8.637 8.276 8.279 39,215 -0.35(-4.06%)
Jun 09, 2011 8.422 8.647 8.422 8.630 50,320 +0.19(+2.26%)
Jun 08, 2011 8.494 8.595 8.436 8.439 33,489 -0.12(-1.38%)
Jun 07, 2011 8.595 8.737 8.553 8.557 50,874 -0.01(-0.12%)
Jun 06, 2011 8.605 8.692 8.540 8.567 69,031 -0.10(-1.20%)
Jun 03, 2011 8.571 8.723 8.390 8.671 76,559 -0.25(-2.84%)
May 24, 2011 9.133 9.133 8.911 8.925 89,861 -0.20(-2.20%)
May 23, 2011 9.022 9.365 9.022 9.126 91,790 -0.15(-1.64%)
May 20, 2011 9.185 9.441 9.185 9.278 106,006 +0.02(+0.19%)
May 19, 2011 9.129 9.337 9.015 9.261 40,253 +0.21(+2.34%)
May 18, 2011 9.025 9.167 8.829 9.049 102,714 +0.03(+0.38%)
May 17, 2011 9.015 9.167 8.952 9.015 55,066 -0.08(-0.90%)
May 16, 2011 9.448 9.577 9.095 9.096 43,675 -0.43(-4.53%)
May 13, 2011 9.643 9.656 9.521 9.528 36,741 -0.09(-0.94%)
May 12, 2011 9.268 9.639 9.157 9.618 68,829 +0.23(+2.44%)
May 11, 2011 9.535 9.705 9.296 9.389 85,799 -0.24(-2.45%)
May 10, 2011 9.018 9.625 9.018 9.625 105,026 +0.63(+7.06%)
May 09, 2011 8.789 9.015 8.706 8.990 212,082 +0.15(+1.65%)
May 06, 2011 8.893 9.171 8.758 8.845 87,497 +0.10(+1.19%)
May 05, 2011 8.626 8.925 8.266 8.741 80,468 +0.05(+0.56%)
May 04, 2011 9.119 9.670 8.682 8.692 264,787 +0.42(+5.05%)
May 03, 2011 8.522 8.668 8.193 8.274 69,856 -0.29(-3.38%)
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.