Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	15.07	15.38	15.06	15.33	79,766	+0.26(+1.73%)
Oct 30, 2023	14.92	15.09	14.80	15.07	104,190	+0.27(+1.82%)
Oct 27, 2023	14.92	14.99	14.66	14.80	73,682	-0.16(-1.07%)
Oct 26, 2023	15.01	15.28	14.84	14.96	69,452	-0.02(-0.13%)
Oct 25, 2023	15.01	15.60	14.82	14.98	64,162	-0.09(-0.60%)
Oct 24, 2023	15.58	15.59	15.03	15.07	71,305	-0.38(-2.46%)
Oct 23, 2023	15.07	15.50	15.01	15.45	109,399	+0.33(+2.18%)
Oct 20, 2023	15.44	15.47	15.07	15.12	84,091	-0.25(-1.63%)
Oct 19, 2023	15.53	15.59	15.30	15.37	63,453	-0.14(-0.90%)
Oct 18, 2023	15.46	15.65	15.16	15.51	83,886	-0.06(-0.39%)
Oct 17, 2023	15.35	15.78	15.31	15.57	100,596	+0.19(+1.24%)
Oct 16, 2023	15.49	15.59	15.32	15.38	73,836	+0.11(+0.72%)
Oct 13, 2023	15.81	15.81	15.12	15.27	116,323	-0.56(-3.54%)
Oct 12, 2023	16.32	16.32	15.78	15.83	77,371	-0.48(-2.94%)
Oct 11, 2023	16.43	16.70	16.20	16.31	53,123	-0.08(-0.49%)
Oct 10, 2023	16.32	16.46	16.24	16.39	112,170	+0.16(+0.99%)
Oct 09, 2023	16.06	16.38	15.35	16.23	49,331	+0.13(+0.81%)
Oct 06, 2023	15.76	16.22	15.56	16.10	67,746	+0.18(+1.13%)
Oct 05, 2023	15.93	16.09	15.84	15.92	77,312	+0.03(+0.19%)
Oct 04, 2023	15.69	15.93	15.53	15.89	73,781	+0.19(+1.21%)
Oct 03, 2023	15.67	15.95	15.66	15.70	70,591	-0.22(-1.38%)
Oct 02, 2023	15.76	15.99	15.64	15.92	95,932	+0.06(+0.38%)
Sep 29, 2023	16.19	16.34	15.77	15.86	300,281	-0.20(-1.25%)
Sep 28, 2023	15.90	16.28	15.87	16.06	101,876	+0.20(+1.26%)
Sep 27, 2023	15.58	15.92	15.50	15.86	124,317	+0.38(+2.45%)
Sep 26, 2023	15.56	15.69	15.38	15.48	84,393	-0.21(-1.34%)
Sep 25, 2023	15.50	15.83	15.61	15.69	116,786	+0.09(+0.58%)
Sep 22, 2023	16.18	16.41	15.58	15.60	103,220	-0.58(-3.58%)
Sep 21, 2023	16.26	16.39	16.13	16.18	117,522	-0.26(-1.58%)
Sep 20, 2023	16.80	17.07	16.41	16.44	59,127	-0.29(-1.73%)
Sep 19, 2023	16.65	16.80	16.59	16.73	74,742	+0.07(+0.42%)
Sep 18, 2023	16.61	16.70	16.35	16.66	68,192	+0.09(+0.54%)
Sep 15, 2023	16.58	16.68	16.41	16.57	169,329	-0.02(-0.12%)
Sep 14, 2023	16.63	16.76	16.47	16.59	82,147	+0.09(+0.55%)
Sep 13, 2023	16.45	16.55	16.27	16.50	125,981	-0.03(-0.18%)
Sep 12, 2023	16.77	16.91	16.53	16.53	104,922	-0.29(-1.72%)
Sep 11, 2023	16.73	16.86	16.60	16.82	119,131	+0.12(+0.72%)
Sep 08, 2023	17.01	17.05	16.62	16.70	79,534	-0.25(-1.47%)
Sep 07, 2023	17.05	17.15	16.81	16.95	98,392	-0.23(-1.34%)
Sep 06, 2023	16.75	17.26	16.75	17.18	114,445	+0.40(+2.38%)
Sep 05, 2023	17.41	17.50	16.77	16.78	65,464	-0.82(-4.66%)
Sep 01, 2023	17.68	17.88	17.54	17.60	63,964	+0.07(+0.40%)
Aug 31, 2023	17.82	17.89	17.39	17.53	96,588	-0.27(-1.52%)
Aug 30, 2023	17.51	17.83	17.38	17.80	73,497	+0.17(+0.96%)
Aug 29, 2023	17.21	17.73	17.01	17.63	80,303	+0.42(+2.44%)
Aug 28, 2023	17.03	17.46	17.03	17.21	66,134	+0.26(+1.53%)
Aug 25, 2023	16.81	16.95	16.45	16.95	139,088	+0.28(+1.68%)
Aug 24, 2023	16.86	16.99	16.64	16.67	138,223	-0.35(-2.06%)
Aug 23, 2023	17.17	17.50	16.98	17.02	105,874	-0.15(-0.87%)
Aug 22, 2023	17.09	17.50	16.93	17.17	96,500	+0.18(+1.06%)
Aug 21, 2023	16.87	17.99	16.86	16.99	78,856	+0.15(+0.89%)
Aug 18, 2023	16.72	17.01	16.57	16.84	77,602	+0.03(+0.18%)
Aug 17, 2023	16.87	17.16	16.79	16.81	88,692	-0.02(-0.12%)
Aug 16, 2023	16.73	17.11	16.72	16.83	111,877	+0.19(+1.14%)
Aug 15, 2023	16.97	17.13	16.58	16.64	196,191	-0.46(-2.69%)
Aug 14, 2023	16.86	17.26	16.80	17.10	110,881	+0.14(+0.83%)
Aug 11, 2023	17.03	17.36	16.86	16.96	110,399	-0.13(-0.76%)
Aug 10, 2023	17.37	17.70	16.98	17.09	134,344	-0.13(-0.75%)
Aug 09, 2023	17.01	17.63	16.85	17.22	239,042	-0.89(-4.91%)
Aug 08, 2023	17.40	18.43	17.39	18.11	147,640	+0.69(+3.96%)
Aug 07, 2023	17.36	18.64	17.34	17.42	239,571	+0.40(+2.35%)
Aug 04, 2023	19.02	19.54	16.50	17.02	517,406	-4.11(-19.45%)
Aug 03, 2023	20.81	21.60	20.59	21.13	123,018	+0.07(+0.33%)
Aug 02, 2023	21.12	21.66	20.93	21.06	184,622	-0.47(-2.18%)