Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	30.75	31.09	30.53	30.67	128,588	-0.08(-0.26%)
Jan 30, 2019	31.00	31.00	30.32	30.75	68,762	+0.01(+0.03%)
Jan 29, 2019	30.48	31.02	30.16	30.74	56,533	+0.27(+0.89%)
Jan 28, 2019	30.36	30.75	29.97	30.47	51,601	-0.14(-0.46%)
Jan 25, 2019	30.83	31.16	30.56	30.61	87,200	-0.03(-0.10%)
Jan 24, 2019	30.30	31.18	29.90	30.64	83,016	+0.40(+1.32%)
Jan 23, 2019	29.99	30.67	29.40	30.24	82,241	+0.39(+1.31%)
Jan 22, 2019	30.38	30.64	29.47	29.85	123,562	-0.82(-2.67%)
Jan 18, 2019	30.41	31.00	30.34	30.67	96,500	+0.34(+1.12%)
Jan 17, 2019	30.00	30.49	30.00	30.33	89,944	+0.17(+0.56%)
Jan 16, 2019	30.62	30.78	30.15	30.16	66,930	-0.45(-1.47%)
Jan 15, 2019	30.54	30.75	30.35	30.61	43,188	+0.08(+0.26%)
Jan 14, 2019	30.85	31.23	30.51	30.53	100,072	-0.50(-1.61%)
Jan 11, 2019	30.56	31.13	30.50	31.03	79,700	+0.19(+0.62%)
Jan 10, 2019	30.64	30.93	30.36	30.84	88,382	-0.13(-0.42%)
Jan 09, 2019	30.37	31.17	30.37	30.97	73,308	+0.59(+1.94%)
Jan 08, 2019	30.35	30.44	29.94	30.38	86,215	+0.37(+1.23%)
Jan 07, 2019	29.00	30.21	28.75	30.01	243,399	+1.05(+3.63%)
Jan 04, 2019	29.04	29.30	28.58	28.96	150,000	+0.41(+1.44%)
Jan 03, 2019	30.54	30.96	28.49	28.55	138,902	-2.11(-6.88%)
Jan 02, 2019	29.99	31.00	29.92	30.66	190,318	+0.21(+0.69%)
Dec 31, 2018	30.39	30.83	30.24	30.45	129,800	+0.10(+0.33%)
Dec 28, 2018	30.34	30.91	29.96	30.35	136,200	+0.05(+0.17%)
Dec 27, 2018	29.52	30.34	29.14	30.30	191,024	+0.27(+0.90%)
Dec 26, 2018	28.81	30.12	28.24	30.03	146,128	+1.43(+5.00%)
Dec 24, 2018	30.32	30.45	28.36	28.60	152,100	-1.95(-6.38%)
Dec 21, 2018	31.52	32.19	29.69	30.55	735,300	-0.95(-3.02%)
Dec 20, 2018	31.13	31.92	31.04	31.50	191,784	+0.20(+0.64%)
Dec 19, 2018	31.98	32.46	31.07	31.30	186,815	-0.57(-1.79%)
Dec 18, 2018	31.69	32.25	31.36	31.87	140,182	+0.37(+1.17%)
Dec 17, 2018	31.71	32.17	31.38	31.50	222,522	-0.27(-0.85%)
Dec 14, 2018	31.32	32.29	31.32	31.77	136,200	+0.11(+0.35%)
Dec 13, 2018	31.69	31.75	31.37	31.66	97,753	+0.09(+0.29%)
Dec 12, 2018	31.68	31.79	31.03	31.57	139,493	+0.23(+0.73%)
Dec 11, 2018	31.37	31.47	30.76	31.34	128,087	+0.54(+1.75%)
Dec 10, 2018	30.39	31.05	30.11	30.80	194,159	+0.41(+1.35%)
Dec 07, 2018	31.17	31.31	29.96	30.39	169,700	-0.79(-2.53%)
Dec 06, 2018	31.48	31.65	30.19	31.18	146,515	-0.69(-2.17%)
Dec 04, 2018	33.03	33.03	31.50	31.87	168,800	-1.15(-3.48%)
Dec 03, 2018	32.96	33.18	32.50	33.02	155,198	+0.56(+1.73%)
Nov 30, 2018	31.54	32.46	31.33	32.46	262,200	+0.93(+2.95%)
Nov 29, 2018	31.72	32.00	31.10	31.53	92,790	-0.20(-0.63%)
Nov 28, 2018	31.22	31.99	30.98	31.73	104,048	+0.70(+2.26%)
Nov 27, 2018	31.49	31.51	30.83	31.03	103,354	-0.69(-2.18%)
Nov 26, 2018	31.15	31.85	31.15	31.72	113,190	+0.81(+2.62%)
Nov 23, 2018	30.28	31.16	30.28	30.91	46,200	+0.34(+1.11%)
Nov 21, 2018		30.57	30.57	30.57	0	+0.27(+0.89%)
Nov 20, 2018	29.51	30.47	29.21	30.30	155,590	+0.30(+1.00%)
Nov 19, 2018	31.39	31.39	29.85	30.00	199,061	-1.41(-4.49%)
Nov 16, 2018	30.99	31.49	29.80	31.41	159,800	+0.13(+0.42%)
Nov 15, 2018	29.88	31.33	29.46	31.28	216,351	+1.38(+4.62%)
Nov 14, 2018	28.74	30.42	28.74	29.90	426,970	+1.44(+5.06%)
Nov 13, 2018	28.76	28.85	28.24	28.46	104,957	-0.17(-0.59%)
Nov 12, 2018	29.85	29.85	28.54	28.63	100,956	-1.10(-3.70%)
Nov 09, 2018	30.01	30.26	28.87	29.73	82,100	-0.32(-1.06%)
Nov 08, 2018	29.98	31.40	29.76	30.05	93,388	+0.07(+0.23%)
Nov 07, 2018	29.06	30.18	28.71	29.98	134,118	+0.98(+3.38%)
Nov 06, 2018	29.78	30.13	27.56	29.00	210,284	-1.11(-3.69%)
Nov 05, 2018	29.81	30.24	29.81	30.11	120,331	+0.21(+0.70%)
Nov 02, 2018	29.58	30.09	29.21	29.90	227,700	+0.56(+1.91%)