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 (%)
Aug 31, 2006 4.946 5.040 4.837 5.025 70,355 +0.05(+0.95%)
Aug 30, 2006 4.829 5.103 4.829 4.977 93,324 +0.15(+3.07%)
Aug 29, 2006 4.696 4.829 4.647 4.829 15,484 +0.18(+3.93%)
Aug 28, 2006 4.699 4.699 4.568 4.647 17,877 +0.04(+0.82%)
Aug 25, 2006 4.763 4.763 4.477 4.609 25,997 +0.01(+0.27%)
Aug 24, 2006 4.694 4.694 4.477 4.596 27,502 -0.18(-3.76%)
Aug 23, 2006 4.841 4.841 4.722 4.776 13,408 -0.08(-1.56%)
Aug 22, 2006 4.880 4.883 4.732 4.851 16,585 +0.11(+2.33%)
Aug 21, 2006 4.877 4.883 4.725 4.741 10,164 -0.14(-2.78%)
Aug 18, 2006 4.921 4.921 4.770 4.877 3,809 -0.08(-1.65%)
Aug 17, 2006 4.823 4.959 4.804 4.959 15,452 +0.11(+2.21%)
Aug 16, 2006 4.924 4.938 4.606 4.851 31,882 -0.02(-0.32%)
Aug 15, 2006 4.552 4.877 4.520 4.867 48,452 +0.42(+9.42%)
Aug 14, 2006 4.681 4.725 4.445 4.448 36,234 -0.09(-2.01%)
Aug 11, 2006 4.505 4.558 4.410 4.539 17,493 +0.05(+1.12%)
Aug 10, 2006 4.461 4.533 4.442 4.489 21,147 +0.05(+1.06%)
Aug 09, 2006 4.521 4.545 4.373 4.442 42,869 -0.05(-1.05%)
Aug 08, 2006 4.414 4.508 4.414 4.489 46,059 -0.02(-0.35%)
Aug 07, 2006 4.464 4.552 4.426 4.505 67,339 -0.06(-1.22%)
Aug 04, 2006 4.511 4.688 4.429 4.560 143,234 +0.03(+0.74%)
Aug 03, 2006 4.489 4.703 4.410 4.527 244,282 +0.43(+10.54%)
Aug 02, 2006 3.988 4.110 3.859 4.095 71,285 -0.03(-0.76%)
Aug 01, 2006 4.058 4.127 4.058 4.127 4,282 -0.02(-0.46%)
Jul 31, 2006 4.004 4.146 4.004 4.146 1,587 -0.05(-1.28%)
Jul 28, 2006 4.114 4.228 4.001 4.199 7,300 +0.09(+2.15%)
Jul 27, 2006 4.179 4.253 4.088 4.111 27,679 -0.02(-0.38%)
Jul 26, 2006 4.151 4.239 4.095 4.127 28,657 -0.04(-1.03%)
Jul 25, 2006 4.239 4.239 4.095 4.170 1,904 -0.00(-0.11%)
Jul 24, 2006 3.753 4.313 3.753 4.174 14,224 -0.04(-0.97%)
Jul 21, 2006 4.225 4.284 4.190 4.215 16,404 -0.07(-1.53%)
Jul 20, 2006 4.177 4.281 4.080 4.281 52,039 +0.10(+2.47%)
Jul 19, 2006 4.099 4.231 4.095 4.177 12,198 +0.05(+1.22%)
Jul 18, 2006 4.143 4.146 4.095 4.127 77,040 -0.01(-0.23%)
Jul 17, 2006 3.903 4.136 3.903 4.136 28,410 +0.02(+0.54%)
Jul 14, 2006 4.017 4.133 4.017 4.114 19,661 +0.02(+0.46%)
Jul 13, 2006 4.001 4.146 3.821 4.095 10,614 +0.11(+2.69%)
Jul 12, 2006 4.089 4.089 3.947 3.988 6,926 -0.09(-2.13%)
Jul 11, 2006 4.023 4.075 3.878 4.075 23,185 +0.04(+1.06%)
Jul 10, 2006 4.023 4.146 4.023 4.032 11,837 -0.17(-4.12%)
Jul 07, 2006 4.272 4.300 4.206 4.206 17,458 -0.02(-0.52%)
Jul 06, 2006 4.302 4.302 4.228 4.228 6,031 +0.02(+0.55%)
Jul 05, 2006 3.963 4.310 3.963 4.204 24,819 +0.15(+3.62%)
Jul 03, 2006 4.271 4.271 4.058 4.058 749 -0.16(-3.74%)
Jun 30, 2006 3.620 4.221 3.620 4.215 23,480 +0.34(+8.78%)
Jun 29, 2006 3.906 3.985 3.834 3.875 28,886 +0.10(+2.56%)
Jun 28, 2006 3.765 3.780 3.623 3.778 12,157 +0.12(+3.30%)
Jun 27, 2006 3.680 3.730 3.642 3.657 42,285 -0.02(-0.60%)
Jun 26, 2006 3.667 3.780 3.563 3.680 24,759 -0.02(-0.60%)
Jun 23, 2006 3.837 3.886 3.497 3.702 34,860 -0.15(-4.00%)
Jun 22, 2006 3.761 3.856 3.695 3.856 28,416 +0.01(+0.33%)
Jun 21, 2006 3.730 3.845 3.481 3.843 82,363 +0.08(+2.09%)
Jun 20, 2006 3.812 3.812 3.708 3.765 33,184 -0.02(-0.42%)
Jun 19, 2006 3.780 4.041 3.686 3.780 51,442 -0.06(-1.64%)
Jun 16, 2006 3.821 3.929 3.777 3.843 71,701 -0.11(-2.79%)
Jun 15, 2006 3.928 4.026 3.780 3.954 41,434 +0.02(+0.56%)
Jun 14, 2006 4.061 4.124 3.821 3.932 65,213 -0.21(-5.10%)
Jun 13, 2006 4.410 4.423 4.143 4.143 24,143 -0.25(-5.71%)
Jun 12, 2006 4.379 4.393 4.228 4.393 16,188 -0.01(-0.31%)
Jun 09, 2006 4.253 4.412 4.162 4.407 23,172 +0.05(+1.15%)
Jun 08, 2006 4.410 4.410 4.347 4.357 38,250 -0.13(-2.95%)
Jun 07, 2006 4.288 4.489 4.288 4.489 24,470 +0.08(+1.71%)
Jun 06, 2006 4.475 4.489 4.414 4.414 3,809 -0.08(-1.68%)
Jun 05, 2006 4.423 4.489 4.407 4.489 20,864 +0.08(+1.79%)
Jun 02, 2006 4.407 4.466 4.379 4.410 17,274 +0.00(+0.00%)
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.