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 (%)
Jun 28, 2002 2.964 3.053 2.790 2.964 50,738 -0.06(-1.84%)
Jun 27, 2002 3.046 3.075 2.909 3.020 66,391 -0.09(-2.98%)
Jun 26, 2002 3.153 3.179 3.112 3.112 54,786 -0.04(-1.29%)
Jun 25, 2002 3.242 3.242 3.153 3.153 26,718 -0.07(-2.20%)
Jun 21, 2002 3.279 3.279 3.224 3.224 19,161 -0.06(-1.68%)
Jun 20, 2002 3.275 3.279 3.275 3.279 9,445 +0.02(+0.57%)
Jun 19, 2002 3.298 3.298 3.242 3.261 11,874 -0.05(-1.46%)
Jun 18, 2002 3.242 3.368 3.242 3.309 54,786 +0.07(+2.06%)
Jun 17, 2002 3.205 3.279 3.101 3.242 36,974 +0.09(+2.94%)
Jun 14, 2002 3.187 3.242 3.150 3.150 26,718 -0.15(-4.49%)
Jun 12, 2002 3.275 3.309 3.268 3.298 46,690 +0.03(+0.90%)
Jun 11, 2002 3.290 3.335 3.268 3.268 18,082 -0.01(-0.44%)
Jun 10, 2002 3.394 3.520 3.264 3.283 32,386 -0.05(-1.56%)
Jun 07, 2002 3.336 3.338 3.335 3.335 7,826 -0.08(-2.28%)
Jun 06, 2002 3.416 3.416 3.413 3.413 5,667 +0.00(+0.00%)
Jun 05, 2002 3.298 3.520 3.261 3.413 115,510 +0.03(+0.77%)
May 31, 2002 3.246 3.446 3.187 3.387 114,431 -0.06(-1.72%)
May 28, 2002 3.453 3.453 3.446 3.446 1,889 -0.09(-2.62%)
May 27, 2002 3.502 3.539 3.427 3.539 3,238 +0.00(+0.00%)
May 24, 2002 3.502 3.539 3.427 3.539 3,238 +0.03(+0.79%)
May 23, 2002 3.502 3.520 3.502 3.511 7,286 -0.01(-0.26%)
May 22, 2002 3.520 3.520 3.483 3.520 2,968 +0.01(+0.32%)
May 21, 2002 3.412 3.687 3.412 3.509 31,576 +0.12(+3.61%)
May 20, 2002 3.409 3.409 3.384 3.387 30,227 -0.03(-0.88%)
May 17, 2002 3.446 3.446 3.416 3.417 34,005 -0.03(-0.85%)
May 16, 2002 3.539 3.539 3.431 3.446 36,704 -0.09(-2.62%)
May 15, 2002 3.594 3.602 3.539 3.539 13,494 -0.06(-1.55%)
May 14, 2002 3.631 3.687 3.542 3.594 15,923 -0.02(-0.51%)
May 13, 2002 3.539 3.650 3.539 3.613 15,383 +0.07(+2.09%)
May 10, 2002 3.487 3.539 3.487 3.539 11,065 +0.09(+2.69%)
May 09, 2002 3.464 3.488 3.446 3.446 26,988 -0.04(-1.17%)
May 08, 2002 3.496 3.576 3.487 3.487 48,309 +0.00(+0.00%)
May 07, 2002 3.520 3.520 3.487 3.487 15,923 -0.02(-0.53%)
May 06, 2002 3.487 3.520 3.487 3.505 17,272 -0.02(-0.43%)
May 03, 2002 3.509 3.557 3.509 3.520 26,178 -0.02(-0.51%)
May 02, 2002 3.484 3.557 3.483 3.539 28,067 +0.04(+1.06%)
May 01, 2002 3.479 3.553 3.464 3.502 62,883 +0.00(+0.11%)
Apr 30, 2002 3.494 3.557 3.476 3.498 38,323 -0.02(-0.63%)
Apr 29, 2002 3.520 3.613 3.520 3.520 12,144 -0.04(-1.04%)
Apr 26, 2002 3.594 3.594 3.483 3.557 8,096 -0.04(-1.03%)
Apr 25, 2002 3.572 3.594 3.572 3.594 15,113 +0.09(+2.61%)
Apr 24, 2002 3.520 3.613 3.461 3.503 272,583 -0.06(-1.64%)
Apr 23, 2002 3.431 3.561 3.427 3.561 13,764 +0.13(+3.78%)
Apr 22, 2002 3.446 3.461 3.431 3.431 10,255 +0.02(+0.65%)
Apr 19, 2002 3.394 3.427 3.390 3.409 152,754 -0.02(-0.53%)
Apr 18, 2002 3.427 3.427 3.376 3.427 17,272 +0.00(+0.00%)
Apr 17, 2002 3.592 3.592 3.409 3.427 38,053 -0.06(-1.70%)
Apr 16, 2002 3.679 3.679 3.487 3.487 6,747 -0.10(-2.89%)
Apr 15, 2002 3.590 3.590 3.520 3.590 7,016 +0.07(+2.00%)
Apr 12, 2002 3.572 3.613 3.520 3.520 8,096 +0.02(+0.53%)
Apr 11, 2002 3.464 3.576 3.461 3.502 14,303 +0.06(+1.61%)
Apr 10, 2002 3.320 3.520 3.298 3.446 216,717 +0.13(+3.91%)
Apr 09, 2002 3.353 3.366 3.316 3.316 22,940 -0.06(-1.86%)
Apr 08, 2002 3.409 3.409 3.316 3.379 41,292 -0.03(-0.78%)
Apr 05, 2002 3.557 3.557 3.379 3.406 38,593 -0.12(-3.34%)
Apr 04, 2002 3.557 3.583 3.520 3.524 11,335 -0.02(-0.52%)
Apr 03, 2002 3.553 3.583 3.539 3.542 90,411 +0.02(+0.63%)
Apr 02, 2002 3.516 3.557 3.490 3.520 95,809 +0.01(+0.21%)
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.