Skip to main content

Astronics Corp (NQ: ATRO )

20.56 +0.58 (+2.90%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2006 4.423 4.423 4.278 4.410 15,500 +0.02(+0.36%)
May 31, 2006 4.314 4.425 4.256 4.395 26,251 +0.08(+1.90%)
May 30, 2006 4.105 4.410 3.465 4.313 124,766 -0.13(-2.91%)
May 26, 2006 4.351 4.489 4.351 4.442 15,236 +0.00(+0.00%)
May 25, 2006 4.568 4.568 4.426 4.442 14,382 -0.13(-2.78%)
May 24, 2006 4.473 4.569 4.401 4.569 5,409 +0.07(+1.49%)
May 23, 2006 4.310 4.599 4.303 4.502 37,542 +0.13(+2.88%)
May 22, 2006 4.432 4.489 4.347 4.376 14,592 -0.13(-2.87%)
May 19, 2006 4.524 4.538 4.432 4.505 11,983 -0.10(-2.12%)
May 18, 2006 4.647 4.647 4.388 4.603 10,846 +0.02(+0.48%)
May 17, 2006 4.379 4.671 4.379 4.581 14,655 -0.00(-0.07%)
May 16, 2006 4.618 4.670 4.419 4.584 17,039 -0.03(-0.75%)
May 15, 2006 4.829 4.829 4.618 4.618 41,650 -0.12(-2.53%)
May 12, 2006 4.804 4.804 4.725 4.738 116,055 +0.01(+0.27%)
May 11, 2006 4.892 5.113 4.568 4.725 305,587 +0.04(+0.94%)
May 10, 2006 4.445 4.725 4.445 4.681 67,066 +0.16(+3.60%)
May 09, 2006 4.577 4.577 4.518 4.519 4,564 +0.01(+0.21%)
May 08, 2006 4.551 4.551 4.414 4.509 4,704 +0.05(+1.02%)
May 05, 2006 4.414 4.558 4.373 4.464 27,140 -0.04(-0.98%)
May 04, 2006 4.533 4.545 4.325 4.508 10,395 +0.05(+1.13%)
May 03, 2006 4.458 4.568 4.303 4.458 21,252 +0.00(+0.00%)
May 02, 2006 4.351 4.528 4.259 4.458 59,051 +0.03(+0.71%)
May 01, 2006 4.467 4.512 4.401 4.426 15,366 -0.12(-2.74%)
Apr 28, 2006 4.672 4.672 4.363 4.551 3,809 +0.07(+1.45%)
Apr 27, 2006 4.483 4.502 4.473 4.486 1,587 -0.00(-0.07%)
Apr 26, 2006 4.445 4.558 4.410 4.489 7,300 -0.06(-1.25%)
Apr 25, 2006 4.559 4.691 4.546 4.546 29,076 +0.00(+0.00%)
Apr 24, 2006 4.577 4.653 4.439 4.546 10,459 +0.04(+0.98%)
Apr 21, 2006 4.521 4.710 4.489 4.502 75,247 -0.02(-0.42%)
Apr 20, 2006 4.177 4.568 4.105 4.521 92,004 +0.17(+3.91%)
Apr 19, 2006 4.114 4.386 4.114 4.351 83,376 +0.21(+4.96%)
Apr 18, 2006 4.127 4.157 4.111 4.145 12,659 -0.01(-0.17%)
Apr 17, 2006 4.114 4.212 4.114 4.152 16,617 -0.04(-0.96%)
Apr 13, 2006 4.247 4.247 4.105 4.192 23,194 -0.01(-0.24%)
Apr 12, 2006 4.175 4.236 4.152 4.202 7,872 +0.07(+1.60%)
Apr 11, 2006 4.262 4.262 4.114 4.136 14,360 +0.01(+0.31%)
Apr 10, 2006 4.329 4.329 4.086 4.124 29,657 -0.13(-2.97%)
Apr 07, 2006 4.311 4.311 4.130 4.250 26,096 -0.05(-1.17%)
Apr 06, 2006 4.332 4.332 4.247 4.300 21,947 -0.03(-0.65%)
Apr 05, 2006 4.036 4.329 4.036 4.329 41,056 +0.17(+4.09%)
Apr 04, 2006 4.151 4.257 3.998 4.158 13,728 +0.05(+1.15%)
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.