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 (%)
Aug 29, 2003 1.260 1.481 1.260 1.403 22,537 +0.19(+15.39%)
Aug 28, 2003 1.244 1.323 1.196 1.216 11,427 -0.01(-1.03%)
Aug 27, 2003 1.191 1.229 1.191 1.229 14,601 +0.03(+2.90%)
Aug 26, 2003 1.175 1.194 1.175 1.194 2,856 +0.00(+0.00%)
Aug 25, 2003 1.153 1.194 1.153 1.194 7,935 +0.02(+1.88%)
Aug 22, 2003 1.172 1.172 1.172 1.172 1,587 -0.02(-1.85%)
Aug 21, 2003 1.194 1.194 1.175 1.194 8,888 +0.00(+0.00%)
Aug 20, 2003 1.190 1.194 1.190 1.194 8,888 +0.00(+0.26%)
Aug 19, 2003 1.153 1.191 1.153 1.191 4,761 +0.01(+1.18%)
Aug 18, 2003 1.153 1.177 1.153 1.177 6,666 +0.01(+0.97%)
Aug 15, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
Aug 14, 2003 1.166 1.178 1.166 1.166 11,110 -0.03(-2.27%)
Aug 13, 2003 1.181 1.193 1.181 1.193 2,539 +0.02(+2.05%)
Aug 12, 2003 1.179 1.179 1.169 1.169 3,174 -0.06(-4.85%)
Aug 11, 2003 1.292 1.292 1.169 1.228 13,649 -0.08(-6.05%)
Aug 08, 2003 1.288 1.307 1.288 1.307 1,587 +0.07(+5.60%)
Aug 07, 2003 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Aug 06, 2003 1.197 1.238 1.197 1.238 2,539 +0.04(+3.42%)
Aug 05, 2003 1.197 1.308 1.197 1.197 7,935 -0.07(-5.24%)
Aug 04, 2003 1.203 1.301 1.203 1.263 13,966 +0.02(+1.78%)
Aug 01, 2003 1.204 1.241 1.204 1.241 1,904 +0.04(+3.38%)
Jul 31, 2003 1.225 1.229 1.197 1.201 13,649 -0.05(-3.76%)
Jul 30, 2003 1.197 1.248 1.181 1.248 17,458 -0.00(-0.25%)
Jul 29, 2003 1.197 1.251 1.185 1.251 19,045 +0.07(+5.67%)
Jul 28, 2003 1.339 1.340 1.181 1.184 61,581 -0.16(-11.81%)
Jul 25, 2003 1.351 1.351 1.314 1.342 4,126 -0.02(-1.16%)
Jul 24, 2003 1.408 1.408 1.311 1.358 41,900 -0.06(-4.22%)
Jul 23, 2003 1.440 1.440 1.414 1.418 10,475 -0.08(-5.06%)
Jul 22, 2003 1.477 1.493 1.477 1.493 17,458 +0.07(+4.64%)
Jul 21, 2003 1.512 1.512 1.427 1.427 29,521 -0.07(-4.63%)
Jul 18, 2003 1.222 1.559 1.222 1.496 122,528 +0.31(+25.99%)
Jul 17, 2003 1.339 1.339 1.147 1.188 33,330 -0.10(-8.05%)
Jul 16, 2003 1.090 1.292 1.081 1.292 69,834 +0.23(+21.30%)
Jul 15, 2003 1.052 1.077 1.024 1.065 25,077 +0.02(+2.30%)
Jul 14, 2003 1.043 1.074 1.041 1.041 9,840 -0.04(-3.92%)
Jul 11, 2003 1.065 1.118 1.039 1.083 11,110 +0.01(+1.15%)
Jul 10, 2003 1.040 1.115 1.040 1.071 7,300 +0.07(+6.55%)
Jul 09, 2003 0.9886 1.005 0.9886 1.005 2,856 +0.01(+0.98%)
Jul 08, 2003 1.040 1.040 0.9955 0.9955 46,979 -0.04(-3.66%)
Jul 07, 2003 1.033 1.033 1.024 1.033 14,601 +0.01(+1.24%)
Jul 03, 2003 1.014 1.024 1.014 1.021 5,713 +0.01(+0.62%)
Jul 02, 2003 1.018 1.018 1.014 1.014 4,444 +0.00(+0.00%)
Jul 01, 2003 1.018 1.166 1.014 1.014 35,869 -0.03(-2.42%)
Jun 30, 2003 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Jun 27, 2003 1.043 1.043 1.014 1.040 47,932 +0.02(+1.85%)
Jun 26, 2003 1.043 1.043 1.021 1.021 26,029 -0.03(-2.64%)
Jun 25, 2003 1.049 1.049 1.043 1.048 3,809 -0.04(-3.26%)
Jun 24, 2003 1.062 1.084 1.062 1.084 4,761 +0.04(+3.61%)
Jun 23, 2003 1.181 1.181 1.046 1.046 9,522 -0.08(-7.26%)
Jun 20, 2003 1.062 1.197 1.024 1.128 27,616 +0.09(+8.16%)
Jun 19, 2003 1.046 1.062 1.024 1.043 15,554 +0.02(+2.16%)
Jun 18, 2003 1.024 1.024 0.9734 1.021 27,933 -0.02(-1.82%)
Jun 17, 2003 1.024 1.055 1.024 1.040 28,886 +0.03(+3.13%)
Jun 16, 2003 1.008 1.260 0.9734 1.008 111,735 -0.03(-3.03%)
Jun 13, 2003 1.052 1.055 1.024 1.040 48,884 +0.02(+1.54%)
Jun 12, 2003 1.055 1.055 1.024 1.024 22,537 -0.03(-2.99%)
Jun 11, 2003 1.044 1.055 1.024 1.055 19,998 +0.01(+0.60%)
Jun 10, 2003 1.040 1.049 1.040 1.049 23,489 +0.02(+2.43%)
Jun 09, 2003 1.043 1.065 1.011 1.024 39,678 -0.02(-1.49%)
Jun 06, 2003 1.055 1.087 1.040 1.040 107,926 -0.01(-0.60%)
Jun 05, 2003 1.040 1.068 1.040 1.046 33,647 +0.00(+0.00%)
Jun 04, 2003 1.040 1.046 1.040 1.046 18,093 +0.00(+0.00%)
Jun 03, 2003 1.027 1.046 1.027 1.046 634 +0.01(+0.61%)
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.