Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	20.25	20.36	19.78	19.86	365,726	-0.30(-1.49%)
Jun 29, 2023	20.08	20.54	19.80	20.16	187,412	+0.09(+0.45%)
Jun 28, 2023	19.44	20.67	19.34	20.07	427,599	+0.64(+3.29%)
Jun 27, 2023	19.25	19.62	19.09	19.43	189,645	+0.26(+1.36%)
Jun 26, 2023	18.38	19.24	18.24	19.17	208,975	+0.73(+3.96%)
Jun 23, 2023	18.83	18.91	18.06	18.44	355,088	-0.65(-3.40%)
Jun 22, 2023	19.40	19.45	18.93	19.09	153,126	-0.52(-2.65%)
Jun 21, 2023	18.17	20.19	18.02	19.61	613,813	+1.33(+7.28%)
Jun 20, 2023	17.87	18.50	17.61	18.28	91,212	+0.40(+2.24%)
Jun 16, 2023	18.14	18.18	17.76	17.88	242,004	-0.02(-0.11%)
Jun 15, 2023	17.67	18.00	17.66	17.90	78,321	+0.09(+0.51%)
Jun 14, 2023	18.19	18.32	17.73	17.81	83,745	-0.35(-1.93%)
Jun 13, 2023	18.05	18.61	18.05	18.16	132,009	+0.12(+0.67%)
Jun 12, 2023	17.76	18.19	17.57	18.04	142,403	+0.60(+3.44%)
Jun 09, 2023	17.42	17.63	17.14	17.44	126,189	-0.09(-0.51%)
Jun 08, 2023	17.81	17.86	17.44	17.53	75,712	-0.34(-1.90%)
Jun 07, 2023	17.46	18.12	17.34	17.87	171,594	+0.53(+3.06%)
Jun 06, 2023	16.58	17.40	16.58	17.34	183,531	+0.61(+3.65%)
Jun 05, 2023	16.82	16.84	16.51	16.73	107,145	-0.21(-1.24%)
Jun 02, 2023	16.30	16.95	16.26	16.94	96,955	+0.97(+6.07%)
Jun 01, 2023	15.88	16.16	15.61	15.97	77,143	+0.07(+0.44%)
May 31, 2023	16.06	16.24	15.79	15.90	523,362	-0.20(-1.24%)
May 30, 2023	16.34	16.43	16.05	16.10	77,140	-0.26(-1.59%)
May 26, 2023	16.45	16.71	16.30	16.36	98,654	-0.16(-0.97%)
May 25, 2023	16.49	16.71	16.27	16.52	104,027	-0.09(-0.54%)
May 24, 2023	16.97	16.97	16.46	16.61	101,932	-0.41(-2.41%)
May 23, 2023	17.28	17.52	17.01	17.02	121,248	-0.29(-1.68%)
May 22, 2023	17.11	17.57	17.11	17.31	138,421	+0.22(+1.29%)
May 19, 2023	17.47	17.47	16.98	17.09	104,320	-0.13(-0.75%)
May 18, 2023	16.79	17.26	16.79	17.22	120,709	+0.37(+2.20%)
May 17, 2023	16.26	16.92	16.01	16.85	184,333	+0.75(+4.66%)
May 16, 2023	16.05	16.31	16.00	16.10	117,758	-0.16(-0.98%)
May 15, 2023	15.59	16.44	15.56	16.26	161,816	+0.68(+4.36%)
May 12, 2023	15.64	16.31	15.38	15.58	229,648	-0.02(-0.13%)
May 11, 2023	15.64	15.73	15.46	15.60	135,383	-0.26(-1.64%)
May 10, 2023	16.81	17.08	15.45	15.86	209,381	+0.76(+5.03%)
May 09, 2023	14.79	15.31	14.49	15.10	161,646	+0.30(+2.03%)
May 08, 2023	15.31	15.40	14.70	14.80	71,344	-0.37(-2.44%)
May 05, 2023	14.69	15.27	14.66	15.17	108,525	+0.66(+4.55%)
May 04, 2023	14.88	14.90	14.06	14.51	119,552	-0.51(-3.40%)
May 03, 2023	14.92	15.46	14.85	15.02	194,565	+0.22(+1.49%)
May 02, 2023	14.88	14.88	14.63	14.80	94,400	-0.16(-1.07%)
May 01, 2023	14.67	15.27	14.67	14.96	125,072	+0.22(+1.49%)
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%)