Skip to main content

Astronics Cp (NQ: ATRO )

19.04 +0.12 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 14.64 14.94 14.61 14.74 102,850 +0.02(+0.14%)
Apr 27, 2023 14.58 14.84 14.35 14.72 101,070 +0.14(+0.96%)
Apr 26, 2023 14.95 15.09 14.50 14.58 124,981 -0.46(-3.06%)
Apr 25, 2023 15.50 15.68 14.99 15.04 151,419 -0.65(-4.14%)
Apr 24, 2023 15.82 16.16 15.66 15.69 107,261 -0.27(-1.69%)
Apr 21, 2023 16.19 16.27 15.43 15.96 169,416 -0.16(-0.99%)
Apr 20, 2023 15.80 16.33 15.71 16.12 134,124 +0.22(+1.38%)
Apr 19, 2023 15.75 16.05 15.65 15.90 151,987 -0.10(-0.62%)
Apr 18, 2023 15.86 16.16 15.76 16.00 162,651 +0.24(+1.52%)
Apr 17, 2023 15.24 15.83 15.11 15.76 117,282 +0.54(+3.55%)
Apr 14, 2023 15.58 15.58 14.97 15.22 199,327 -0.37(-2.37%)
Apr 13, 2023 15.53 15.73 15.24 15.59 132,569 +0.12(+0.78%)
Apr 12, 2023 15.02 15.57 14.96 15.47 218,490 +0.55(+3.69%)
Apr 11, 2023 14.77 15.20 14.67 14.92 250,126 +0.23(+1.57%)
Apr 10, 2023 13.80 14.73 13.80 14.69 218,384 +0.92(+6.68%)
Apr 06, 2023 13.47 13.82 13.26 13.77 196,120 +0.64(+4.87%)
Apr 05, 2023 13.42 13.81 12.91 13.13 486,752 -0.32(-2.38%)
Apr 04, 2023 13.70 13.70 13.03 13.45 184,286 -0.17(-1.25%)
Apr 03, 2023 13.37 13.75 13.26 13.62 110,472 +0.26(+1.95%)
Mar 31, 2023 13.41 13.61 13.18 13.36 99,821 +0.10(+0.75%)
Mar 30, 2023 13.42 13.45 13.11 13.26 61,729 -0.10(-0.75%)
Mar 29, 2023 13.47 13.53 13.31 13.36 63,042 +0.01(+0.07%)
Mar 28, 2023 13.00 13.39 12.41 13.35 96,006 +0.29(+2.22%)
Mar 27, 2023 12.82 13.10 12.77 13.06 105,469 +0.37(+2.92%)
Mar 24, 2023 12.49 12.73 12.26 12.69 91,199 +0.10(+0.79%)
Mar 23, 2023 12.78 12.93 12.48 12.59 69,249 -0.14(-1.10%)
Mar 22, 2023 13.15 13.15 12.72 12.73 100,223 -0.42(-3.19%)
Mar 21, 2023 12.88 13.21 12.88 13.15 84,083 +0.53(+4.20%)
Mar 20, 2023 12.63 12.90 12.57 12.62 135,994 +0.22(+1.77%)
Mar 17, 2023 12.54 12.54 12.21 12.40 615,705 -0.39(-3.05%)
Mar 16, 2023 12.43 13.02 12.36 12.79 131,277 +0.16(+1.27%)
Mar 15, 2023 12.79 12.88 12.13 12.63 237,946 -0.48(-3.66%)
Mar 14, 2023 13.26 13.39 12.92 13.11 205,777 +0.29(+2.26%)
Mar 13, 2023 12.89 13.57 12.53 12.82 200,610 -0.32(-2.44%)
Mar 10, 2023 13.37 13.55 12.92 13.14 181,997 -0.37(-2.74%)
Mar 09, 2023 14.03 14.11 13.42 13.51 166,758 -0.47(-3.36%)
Mar 08, 2023 14.57 14.65 13.81 13.98 107,271 -0.49(-3.39%)
Mar 07, 2023 14.10 14.53 14.07 14.47 163,424 +0.35(+2.48%)
Mar 06, 2023 14.87 14.87 13.82 14.12 242,189 -0.59(-4.01%)
Mar 03, 2023 14.30 14.99 12.51 14.71 449,596 -1.00(-6.37%)
Mar 02, 2023 14.95 15.98 14.89 15.71 264,694 +0.51(+3.36%)
Mar 01, 2023 15.24 15.27 14.55 15.20 137,528 -0.04(-0.26%)
Feb 28, 2023 14.74 15.54 14.74 15.24 249,472 +0.45(+3.04%)
Feb 27, 2023 14.75 15.00 14.67 14.79 105,578 +0.20(+1.37%)
Feb 24, 2023 14.78 14.78 14.34 14.59 170,391 -0.45(-2.99%)
Feb 23, 2023 14.92 15.30 14.83 15.04 142,329 +0.25(+1.69%)
Feb 22, 2023 14.54 15.11 14.43 14.79 137,368 +0.28(+1.93%)
Feb 21, 2023 14.45 14.72 14.45 14.51 114,884 -0.08(-0.55%)
Feb 17, 2023 14.89 15.12 14.56 14.59 113,002 -0.22(-1.49%)
Feb 16, 2023 14.96 15.12 14.10 14.81 173,329 -0.41(-2.69%)
Feb 15, 2023 14.93 15.35 14.77 15.22 137,945 +0.25(+1.67%)
Feb 14, 2023 14.26 15.15 14.26 14.97 204,515 +0.53(+3.67%)
Feb 13, 2023 13.88 14.49 13.79 14.44 156,042 +0.50(+3.59%)
Feb 10, 2023 13.73 14.09 13.51 13.94 227,278 +0.13(+0.94%)
Feb 09, 2023 14.43 14.61 13.79 13.81 174,679 -0.47(-3.29%)
Feb 08, 2023 14.41 14.51 14.21 14.28 97,334 -0.32(-2.19%)
Feb 07, 2023 14.49 14.80 14.33 14.60 183,596 +0.11(+0.76%)
Feb 06, 2023 14.56 14.67 14.23 14.49 137,402 -0.17(-1.16%)
Feb 03, 2023 14.80 15.15 14.52 14.66 173,179 -0.28(-1.87%)
Feb 02, 2023 14.82 15.45 14.74 14.94 198,684 +0.15(+1.01%)
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.