Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	7.920	8.400	7.805	8.400	158,901	+0.42(+5.26%)
Nov 29, 2022	7.710	8.140	7.650	7.980	172,749	+0.22(+2.84%)
Nov 28, 2022	8.170	8.260	7.660	7.760	110,118	-0.54(-6.51%)
Nov 25, 2022	8.360	8.360	8.111	8.300	38,165	-0.01(-0.12%)
Nov 23, 2022	8.280	8.490	8.190	8.310	72,837	+0.01(+0.12%)
Nov 22, 2022	8.180	8.400	7.950	8.300	106,877	+0.19(+2.34%)
Nov 21, 2022	8.060	8.469	7.945	8.110	132,297	-0.03(-0.37%)
Nov 18, 2022	7.960	8.350	7.835	8.140	148,128	+0.35(+4.49%)
Nov 17, 2022	7.600	7.820	7.460	7.790	119,230	+0.17(+2.23%)
Nov 16, 2022	8.550	8.690	7.530	7.620	244,204	-1.28(-14.38%)
Nov 15, 2022	8.590	8.970	8.340	8.900	142,533	+0.54(+6.46%)
Nov 14, 2022	8.660	8.660	8.230	8.360	153,812	-0.42(-4.78%)
Nov 11, 2022	8.650	8.960	8.540	8.780	122,641	+0.13(+1.50%)
Nov 10, 2022	7.910	8.660	7.685	8.650	158,681	+1.04(+13.67%)
Nov 09, 2022	8.100	8.165	7.590	7.610	97,388	-0.57(-6.97%)
Nov 08, 2022	9.250	9.320	8.135	8.180	181,891	-1.30(-13.71%)
Nov 07, 2022	9.480	9.540	9.295	9.480	115,973	+0.05(+0.53%)
Nov 04, 2022	9.320	9.440	9.050	9.430	66,581	+0.26(+2.84%)
Nov 03, 2022	8.860	9.320	8.780	9.170	79,409	+0.15(+1.66%)
Nov 02, 2022	9.500		9.010	9.020	110,189	-0.54(-5.65%)
Nov 01, 2022	9.410	9.595	9.310	9.560	118,907	+0.30(+3.24%)
Oct 31, 2022	9.080	9.330	8.800	9.260	85,613	+0.12(+1.31%)
Oct 28, 2022	8.910	9.295	8.810	9.140	66,781	+0.24(+2.70%)
Oct 27, 2022	8.750	9.115	8.750	8.900	54,792	+0.23(+2.65%)
Oct 26, 2022	8.580	8.849	8.400	8.670	71,144	+0.13(+1.52%)
Oct 25, 2022	8.370	8.670	8.370	8.540	113,480	+0.12(+1.43%)
Oct 24, 2022	8.270	8.440	8.100	8.420	89,505	+0.16(+1.94%)
Oct 21, 2022	8.220	8.360	8.050	8.260	68,024	+0.12(+1.47%)
Oct 20, 2022	8.320	8.490	8.070	8.140	72,376	-0.23(-2.75%)
Oct 19, 2022	8.330	8.385	8.130	8.370	81,656	+0.07(+0.84%)
Oct 18, 2022	8.270	8.455	8.250	8.300	242,094	+0.15(+1.84%)
Oct 17, 2022	8.140	8.310	8.020	8.150	101,361	+0.13(+1.62%)
Oct 14, 2022	8.030	8.230	7.985	8.020	79,506	-0.02(-0.25%)
Oct 13, 2022	7.560	8.200	7.530	8.040	100,439	+0.32(+4.15%)
Oct 12, 2022	8.070	8.070	7.560	7.720	212,304	-0.43(-5.28%)
Oct 11, 2022	7.870	8.300	7.860	8.150	162,576	+0.19(+2.39%)
Oct 10, 2022	7.750	8.050	7.600	7.960	145,652	+0.35(+4.60%)
Oct 07, 2022	7.910	7.910	7.610	7.610	111,641	-0.32(-4.04%)
Oct 06, 2022	7.950	8.125	7.860	7.930	98,642	-0.09(-1.12%)
Oct 05, 2022	8.200	8.350	8.000	8.020	98,616	-0.35(-4.18%)
Oct 04, 2022	8.420	8.720	8.290	8.370	117,801	+0.02(+0.24%)
Oct 03, 2022	7.910	8.410	7.830	8.350	107,154	+0.49(+6.23%)
Sep 30, 2022	8.030	8.230	7.840	7.860	91,153	-0.21(-2.60%)
Sep 29, 2022	8.230	8.230	7.885	8.070	100,508	-0.29(-3.47%)
Sep 28, 2022	8.440	8.455	8.240	8.360	95,063	+0.01(+0.12%)
Sep 27, 2022	8.390	8.565	8.300	8.350	116,859	+0.01(+0.12%)
Sep 26, 2022	8.280	8.590	8.250	8.340	110,109	+0.01(+0.12%)
Sep 23, 2022	8.620	8.620	8.250	8.330	131,310	-0.29(-3.36%)
Sep 22, 2022	8.750	8.830	8.270	8.620	197,205	-0.23(-2.60%)
Sep 21, 2022	8.810	9.074	8.620	8.850	153,851	+0.10(+1.14%)
Sep 20, 2022	8.310	8.760	8.230	8.750	259,295	+0.43(+5.17%)
Sep 19, 2022	8.310	8.510	8.120	8.320	178,543	-0.06(-0.72%)
Sep 16, 2022	8.540	8.540	8.190	8.380	229,062	-0.32(-3.68%)
Sep 15, 2022	8.850	8.870	8.550	8.700	233,927	-0.16(-1.81%)
Sep 14, 2022	8.860	8.940	8.640	8.860	143,301	+0.08(+0.91%)
Sep 13, 2022	9.280	9.420	8.650	8.780	103,345	-0.63(-6.70%)
Sep 12, 2022	8.870	9.450	8.800	9.410	98,587	+0.57(+6.45%)
Sep 09, 2022	9.020	9.070	8.810	8.840	141,040	+0.01(+0.11%)
Sep 08, 2022	8.500	8.900	8.460	8.830	88,184	+0.23(+2.67%)
Sep 07, 2022	8.550	8.690	8.445	8.600	124,274	+0.00(+0.00%)
Sep 06, 2022	8.760	8.770	8.500	8.600	153,737	-0.16(-1.83%)
Sep 02, 2022	8.900	9.100	8.630	8.760	219,667	+0.00(+0.00%)