Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	28.53	29.12	28.24	28.94	576,501	+0.41(+1.44%)
Oct 30, 2019	29.25	29.45	28.52	28.53	368,034	-0.72(-2.46%)
Oct 29, 2019	29.39	29.67	29.05	29.25	570,001	-0.14(-0.48%)
Oct 28, 2019	30.09	30.35	29.28	29.39	253,707	-0.66(-2.20%)
Oct 25, 2019	29.74	30.34	29.51	30.05	140,700	+0.39(+1.31%)
Oct 24, 2019	29.57	29.86	29.41	29.66	174,927	+0.21(+0.71%)
Oct 23, 2019	29.03	29.59	28.87	29.45	225,845	+0.39(+1.34%)
Oct 22, 2019	28.93	29.18	28.20	29.06	353,046	+0.05(+0.17%)
Oct 21, 2019	29.49	30.12	28.99	29.01	195,432	-0.42(-1.43%)
Oct 18, 2019	30.47	30.47	29.40	29.43	161,700	-0.98(-3.22%)
Oct 17, 2019	30.56	31.18	30.30	30.41	211,787	+0.08(+0.26%)
Oct 16, 2019	29.78	30.73	29.78	30.33	178,134	+0.44(+1.47%)
Oct 15, 2019	29.42	29.94	29.16	29.89	108,584	+0.48(+1.63%)
Oct 14, 2019	29.41	29.77	29.20	29.41	91,910	-0.15(-0.51%)
Oct 11, 2019	29.37	30.02	29.28	29.56	192,300	+0.62(+2.14%)
Oct 10, 2019	28.77	29.34	28.70	28.94	103,453	+0.14(+0.49%)
Oct 09, 2019	28.76	28.99	28.55	28.80	80,120	+0.30(+1.05%)
Oct 08, 2019	29.02	29.18	28.27	28.50	135,323	-0.69(-2.36%)
Oct 07, 2019	29.31	29.65	29.11	29.19	354,730	-0.22(-0.75%)
Oct 04, 2019	28.44	29.43	28.16	29.41	181,600	+1.06(+3.74%)
Oct 03, 2019	28.28	28.54	27.75	28.35	166,568	+0.05(+0.18%)
Oct 02, 2019	29.01	29.15	28.03	28.30	180,255	-0.84(-2.88%)
Oct 01, 2019	29.59	30.13	28.73	29.14	165,543	-0.24(-0.82%)
Sep 30, 2019	29.19	29.53	28.85	29.38	434,615	+0.38(+1.31%)
Sep 27, 2019	29.04	29.17	28.48	29.00	225,400	+0.10(+0.35%)
Sep 26, 2019	29.65	29.93	28.80	28.90	180,493	-0.75(-2.51%)
Sep 25, 2019	29.93	30.28	29.58	29.64	243,799	-0.41(-1.35%)
Sep 24, 2019	30.65	30.99	29.55	30.05	208,423	-0.59(-1.93%)
Sep 23, 2019	31.28	31.43	30.29	30.64	292,893	-0.55(-1.76%)
Sep 20, 2019	32.07	32.81	31.04	31.19	1,439,600	-0.73(-2.29%)
Sep 19, 2019	32.31	33.02	31.90	31.92	247,813	-0.35(-1.08%)
Sep 18, 2019	31.67	32.34	31.27	32.27	347,447	+1.10(+3.53%)
Sep 17, 2019	30.93	31.25	30.36	31.17	161,027	-0.04(-0.13%)
Sep 16, 2019	31.11	32.01	30.60	31.21	243,282	+0.11(+0.35%)
Sep 13, 2019	29.98	31.21	29.81	31.10	390,300	+1.28(+4.29%)
Sep 12, 2019	29.72	29.95	29.31	29.82	239,705	+0.27(+0.91%)
Sep 11, 2019	28.44	29.63	28.02	29.55	246,191	+1.18(+4.16%)
Sep 10, 2019	27.51	28.39	27.39	28.37	220,240	+0.84(+3.05%)
Sep 09, 2019	27.59	27.84	27.31	27.53	205,867	-0.03(-0.11%)
Sep 06, 2019	28.24	28.57	27.41	27.56	186,900	-0.62(-2.20%)
Sep 05, 2019	27.64	28.70	27.60	28.18	247,036	+0.68(+2.47%)
Sep 04, 2019	27.83	28.10	27.42	27.50	235,210	-0.08(-0.29%)
Sep 03, 2019	27.23	27.83	26.98	27.58	306,753	+0.07(+0.25%)
Aug 30, 2019	28.11	28.60	27.47	27.51	366,900	-0.39(-1.40%)
Aug 29, 2019	27.62	28.26	27.36	27.90	259,210	+0.62(+2.27%)
Aug 28, 2019	26.77	27.52	26.54	27.28	437,701	+0.38(+1.41%)
Aug 27, 2019	27.61	27.61	26.67	26.90	300,142	-0.63(-2.29%)
Aug 26, 2019	28.01	28.14	27.18	27.53	467,967	-0.15(-0.54%)
Aug 23, 2019	27.58	28.42	27.33	27.68	464,300	-0.10(-0.36%)
Aug 22, 2019	27.61	28.02	27.38	27.78	311,522	+0.25(+0.91%)
Aug 21, 2019	27.03	27.76	26.60	27.53	323,820	+0.78(+2.92%)
Aug 20, 2019	26.33	26.98	26.15	26.75	360,803	+0.31(+1.17%)
Aug 19, 2019	26.80	26.88	26.32	26.44	255,413	-0.06(-0.23%)
Aug 16, 2019	26.71	27.04	26.49	26.50	248,100	+0.09(+0.34%)
Aug 15, 2019	26.06	26.73	25.93	26.41	249,821	+0.33(+1.27%)
Aug 14, 2019	26.48	26.49	25.85	26.08	587,897	-0.89(-3.30%)
Aug 13, 2019	26.15	27.53	26.11	26.97	503,305	+0.83(+3.18%)
Aug 12, 2019	27.24	27.30	26.12	26.14	309,733	-1.37(-4.98%)
Aug 09, 2019	28.39	28.39	27.31	27.51	348,100	-0.86(-3.03%)
Aug 08, 2019	27.77	28.45	27.43	28.37	429,317	+0.73(+2.64%)
Aug 07, 2019	27.26	28.09	27.20	27.64	451,419	+0.43(+1.58%)
Aug 06, 2019	28.00	28.45	26.60	27.21	650,668	-0.79(-2.82%)
Aug 05, 2019	31.75	32.12	27.63	28.00	1,120,713	-7.56(-21.26%)
Aug 02, 2019	36.00	36.40	35.24	35.56	214,100	-0.56(-1.55%)