Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	37.49	38.04	36.83	36.84	200,068	-0.59(-1.58%)
Jul 30, 2019	37.11	37.49	36.72	37.43	132,364	+0.15(+0.40%)
Jul 29, 2019	37.83	38.02	37.17	37.28	291,888	-0.54(-1.43%)
Jul 26, 2019	38.31	38.40	37.76	37.82	226,100	-0.39(-1.02%)
Jul 25, 2019	38.20	38.66	37.92	38.21	173,965	-0.05(-0.13%)
Jul 24, 2019	37.98	38.60	37.93	38.26	554,406	+0.26(+0.68%)
Jul 23, 2019	37.82	38.41	37.38	38.00	298,302	+0.32(+0.85%)
Jul 22, 2019	37.95	38.24	37.38	37.68	259,760	-0.23(-0.61%)
Jul 19, 2019	38.01	39.08	37.89	37.91	226,900	-0.09(-0.24%)
Jul 18, 2019	38.13	38.29	37.82	38.00	222,694	-0.13(-0.34%)
Jul 17, 2019	38.72	38.72	38.02	38.13	135,628	-0.48(-1.24%)
Jul 16, 2019	38.78	39.04	38.18	38.61	201,877	-0.11(-0.28%)
Jul 15, 2019	39.00	39.26	38.19	38.72	198,939	-0.27(-0.69%)
Jul 12, 2019	38.09	39.04	38.02	38.99	270,400	+0.79(+2.07%)
Jul 11, 2019	39.09	39.29	38.03	38.20	173,292	-0.74(-1.90%)
Jul 10, 2019	39.85	40.19	38.74	38.94	236,008	-0.65(-1.64%)
Jul 09, 2019	39.70	40.04	39.30	39.59	310,347	-0.29(-0.73%)
Jul 08, 2019	40.70	40.77	39.32	39.88	227,734	-0.99(-2.42%)
Jul 05, 2019	40.90	40.97	40.11	40.87	264,300	-0.14(-0.34%)
Jul 03, 2019	41.11	41.42	40.54	41.01	171,200	+0.01(+0.02%)
Jul 02, 2019	41.99	41.99	40.67	41.00	159,556	-0.86(-2.05%)
Jul 01, 2019	41.47	42.08	40.70	41.86	467,849	+1.64(+4.08%)
Jun 28, 2019	41.56	41.86	39.98	40.22	1,093,200	-1.28(-3.08%)
Jun 27, 2019	40.67	41.97	40.67	41.50	161,851	+0.72(+1.77%)
Jun 26, 2019	41.32	41.45	40.76	40.78	512,681	-0.20(-0.49%)
Jun 25, 2019	40.37	41.70	40.08	40.98	232,475	+0.98(+2.45%)
Jun 24, 2019	39.09	40.65	39.09	40.00	394,098	+0.91(+2.33%)
Jun 21, 2019	38.71	39.19	37.55	39.09	801,800	+0.27(+0.70%)
Jun 20, 2019	39.41	39.41	38.27	38.82	370,528	-0.05(-0.13%)
Jun 19, 2019	39.31	39.52	38.40	38.87	342,632	-0.22(-0.56%)
Jun 18, 2019	38.96	39.63	38.61	39.09	237,747	+0.24(+0.62%)
Jun 17, 2019	39.72	39.72	37.90	38.85	472,622	-0.63(-1.61%)
Jun 14, 2019	42.65	42.65	38.65	39.48	557,800	-4.72(-10.67%)
Jun 13, 2019	43.73	44.22	43.30	44.20	263,807	+0.85(+1.96%)
Jun 12, 2019	43.07	43.75	42.71	43.35	183,062	+0.41(+0.95%)
Jun 11, 2019	42.42	42.98	42.30	42.94	358,551	+0.67(+1.59%)
Jun 10, 2019	43.00	43.00	42.22	42.27	240,853	-0.46(-1.08%)
Jun 07, 2019	43.78	43.89	42.71	42.73	403,600	-1.02(-2.33%)
Jun 06, 2019	43.50	44.34	43.11	43.75	210,074	+0.38(+0.88%)
Jun 05, 2019	41.64	43.42	41.64	43.37	336,760	+1.97(+4.76%)
Jun 04, 2019	41.73	42.10	41.24	41.40	197,689	+0.17(+0.41%)
Jun 03, 2019	40.56	41.54	40.51	41.23	189,971	+0.56(+1.38%)
May 31, 2019	40.49	40.93	40.24	40.67	154,200	-0.26(-0.64%)
May 30, 2019	40.95	41.24	40.59	40.93	225,444	+0.20(+0.49%)
May 29, 2019	41.46	41.76	40.51	40.73	523,983	-1.08(-2.58%)
May 28, 2019	41.58	41.95	41.17	41.81	152,719	+0.42(+1.01%)
May 24, 2019	41.80	41.87	40.84	41.39	313,000	-0.15(-0.36%)
May 23, 2019	42.10	42.17	41.13	41.54	152,578	-1.03(-2.42%)
May 22, 2019	42.73	42.92	42.34	42.57	134,975	-0.35(-0.82%)
May 21, 2019	42.29	42.94	41.95	42.92	256,461	+1.00(+2.39%)
May 20, 2019	41.41	42.24	41.05	41.92	201,439	+0.57(+1.38%)
May 17, 2019	41.64	41.91	41.19	41.35	171,200	-0.72(-1.71%)
May 16, 2019	41.62	42.48	41.62	42.07	244,266	+0.38(+0.91%)
May 15, 2019	40.34	41.72	40.12	41.69	209,756	+1.30(+3.22%)
May 14, 2019	39.57	40.51	39.44	40.39	262,853	+1.06(+2.70%)
May 13, 2019	39.17	39.82	38.57	39.33	397,799	-0.14(-0.35%)
May 10, 2019	39.55	39.65	39.13	39.47	450,900	-0.21(-0.53%)
May 09, 2019	38.00	40.00	37.92	39.68	535,699	+1.43(+3.74%)
May 08, 2019	35.75	38.49	35.08	38.25	580,654	+5.33(+16.19%)
May 07, 2019	33.17	33.76	32.74	32.92	139,574	-0.53(-1.58%)
May 06, 2019	32.97	33.56	32.97	33.45	105,197	-0.04(-0.12%)
May 03, 2019	33.07	33.55	32.84	33.49	196,800	+0.60(+1.82%)
May 02, 2019	33.26	33.39	32.69	32.89	72,108	-0.39(-1.17%)