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 (%)
Sep 30, 2011 9.355 9.969 9.355 9.799 141,600 +0.27(+2.88%)
Sep 29, 2011 9.702 9.806 9.074 9.525 101,316 +0.11(+1.14%)
Sep 28, 2011 9.660 9.695 9.386 9.417 70,510 -0.35(-3.55%)
Sep 27, 2011 10.12 10.20 9.674 9.764 135,318 -0.18(-1.81%)
Sep 26, 2011 10.03 10.03 9.434 9.944 110,850 +0.01(+0.07%)
Sep 23, 2011 9.781 10.11 9.757 9.937 82,040 +0.17(+1.78%)
Sep 22, 2011 9.719 10.16 9.539 9.764 212,529 -0.30(-2.98%)
Sep 21, 2011 10.39 10.52 10.02 10.06 152,412 -0.38(-3.64%)
Sep 20, 2011 10.14 10.51 10.14 10.44 251,877 +0.32(+3.12%)
Sep 19, 2011 10.06 10.27 9.882 10.13 70,441 -0.18(-1.72%)
Sep 16, 2011 9.771 10.33 9.695 10.31 208,542 +0.61(+6.34%)
Sep 15, 2011 9.740 9.740 9.459 9.691 45,958 +0.03(+0.32%)
Sep 14, 2011 9.712 9.792 9.407 9.660 124,694 -0.03(-0.36%)
Sep 13, 2011 10.000 10.09 9.611 9.695 252,431 -0.18(-1.79%)
Sep 12, 2011 9.629 9.889 9.376 9.871 64,277 +0.04(+0.42%)
Sep 09, 2011 9.996 10.10 9.662 9.830 125,798 -0.34(-3.31%)
Sep 08, 2011 10.32 10.33 10.13 10.17 105,274 -0.22(-2.14%)
Sep 07, 2011 10.05 10.41 9.973 10.39 158,671 +0.48(+4.87%)
Sep 06, 2011 9.369 10.40 9.285 9.906 110,501 +0.08(+0.78%)
Sep 02, 2011 9.795 10.01 9.747 9.830 184,797 -0.28(-2.81%)
Sep 01, 2011 10.31 10.37 10.04 10.11 142,465 -0.23(-2.25%)
Aug 31, 2011 10.27 10.41 9.965 10.35 198,483 +0.08(+0.78%)
Aug 30, 2011 9.785 10.33 9.665 10.27 101,982 +0.41(+4.15%)
Aug 29, 2011 9.507 9.861 9.507 9.858 119,845 +0.48(+5.06%)
Aug 26, 2011 9.122 9.466 9.122 9.382 37,064 +0.15(+1.65%)
Aug 25, 2011 9.712 9.878 9.178 9.230 115,108 -0.42(-4.31%)
Aug 24, 2011 9.261 9.653 9.095 9.646 100,044 +0.42(+4.51%)
Aug 23, 2011 8.442 9.247 8.345 9.230 76,766 +0.79(+9.37%)
Aug 22, 2011 8.866 8.869 8.359 8.439 80,128 -0.21(-2.41%)
Aug 19, 2011 8.446 8.932 8.446 8.647 116,183 +0.05(+0.56%)
Aug 18, 2011 8.519 8.682 8.338 8.599 216,626 -0.24(-2.67%)
Aug 17, 2011 8.907 9.091 8.605 8.834 171,878 -0.06(-0.70%)
Aug 16, 2011 8.869 9.115 8.841 8.897 98,825 -0.25(-2.73%)
Aug 15, 2011 9.282 9.365 8.879 9.147 147,606 -0.05(-0.49%)
Aug 12, 2011 9.441 9.441 8.907 9.192 123,215 -0.84(-8.40%)
Aug 11, 2011 10.06 10.21 9.823 10.03 186,420 -0.02(-0.24%)
Aug 10, 2011 10.33 10.49 9.830 10.06 306,900 -0.52(-4.92%)
Aug 09, 2011 10.50 10.75 10.05 10.58 254,985 +0.53(+5.28%)
Aug 08, 2011 10.04 10.54 8.710 10.05 263,896 -0.75(-6.91%)
Aug 05, 2011 10.90 10.90 10.06 10.79 90,994 +0.11(+1.04%)
Aug 04, 2011 11.22 11.22 10.68 10.68 139,023 -0.70(-6.16%)
Aug 03, 2011 10.55 11.42 10.26 11.38 91,453 +0.67(+6.28%)
Aug 02, 2011 10.91 11.14 10.69 10.71 58,701 -0.31(-2.83%)
Aug 01, 2011 11.31 11.31 10.89 11.02 90,865 -0.04(-0.34%)
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%)
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.