Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.160	9.450	8.670	9.130	657,900	-0.20(-2.14%)
May 28, 2020	9.770	9.770	9.110	9.330	641,085	-0.03(-0.32%)
May 27, 2020	9.850	10.05	9.200	9.360	623,663	-0.10(-1.06%)
May 26, 2020	9.470	9.750	9.320	9.460	341,387	+0.46(+5.11%)
May 22, 2020	9.430	9.430	8.800	9.000	186,700	-0.32(-3.43%)
May 21, 2020	9.250	9.500	9.200	9.320	210,069	+0.15(+1.64%)
May 20, 2020	8.820	9.350	8.810	9.170	231,359	+0.54(+6.26%)
May 19, 2020	8.840	9.090	8.360	8.630	329,395	-0.26(-2.92%)
May 18, 2020	8.140	8.950	8.140	8.890	298,441	+1.20(+15.60%)
May 15, 2020	7.600	7.940	7.530	7.690	204,100	-0.02(-0.26%)
May 14, 2020	7.580	7.970	7.100	7.710	252,820	-0.11(-1.41%)
May 13, 2020	8.360	8.430	7.560	7.820	295,728	-0.71(-8.32%)
May 12, 2020	8.320	9.090	8.320	8.530	402,517	+0.17(+2.03%)
May 11, 2020	8.770	8.820	7.940	8.360	769,352	-0.42(-4.73%)
May 08, 2020	8.120	8.940	8.120	8.775	506,600	+0.79(+9.82%)
May 07, 2020	7.250	8.120	7.250	7.990	556,197	+0.85(+11.90%)
May 06, 2020	7.700	7.950	7.090	7.140	618,255	-0.52(-6.73%)
May 05, 2020	8.020	8.320	7.640	7.655	402,380	-0.25(-3.10%)
May 04, 2020	8.620	8.710	7.840	7.900	450,223	-0.92(-10.43%)
May 01, 2020	8.790	9.225	8.530	8.820	312,600	-0.16(-1.78%)
Apr 30, 2020	9.340	9.760	8.970	8.980	271,317	-0.65(-6.75%)
Apr 29, 2020	9.240	9.900	9.240	9.630	382,785	+0.79(+8.94%)
Apr 28, 2020	8.840	9.180	8.490	8.840	342,597	+0.39(+4.62%)
Apr 27, 2020	8.060	8.630	8.000	8.450	213,269	+0.47(+5.89%)
Apr 24, 2020	8.070	8.290	7.670	7.980	177,500	-0.07(-0.87%)
Apr 23, 2020	7.760	8.350	7.700	8.050	438,246	+0.43(+5.64%)
Apr 22, 2020	7.850	8.090	7.600	7.620	248,490	-0.06(-0.78%)
Apr 21, 2020	7.800	8.050	7.630	7.680	195,410	-0.41(-5.07%)
Apr 20, 2020	7.900	8.300	7.760	8.090	332,836	+0.00(+0.00%)
Apr 17, 2020	8.070	8.600	7.970	8.090	488,500	+0.57(+7.58%)
Apr 16, 2020	8.550	8.550	7.470	7.520	326,979	-1.04(-12.15%)
Apr 15, 2020	8.400	8.700	8.030	8.560	309,355	-0.26(-2.95%)
Apr 14, 2020	9.280	9.550	8.730	8.820	402,378	-0.08(-0.90%)
Apr 13, 2020	9.490	9.660	8.765	8.900	342,455	-0.67(-7.00%)
Apr 09, 2020	9.550	10.22	9.460	9.570	478,200	+0.49(+5.40%)
Apr 08, 2020	8.900	9.600	8.620	9.080	629,172	+0.58(+6.82%)
Apr 07, 2020	8.910	9.500	8.220	8.500	631,833	+0.02(+0.24%)
Apr 06, 2020	7.840	8.530	7.740	8.480	514,284	+1.11(+15.06%)
Apr 03, 2020	7.770	8.096	7.120	7.370	441,200	-0.43(-5.51%)
Apr 02, 2020	7.340	8.260	7.220	7.800	481,837	+0.39(+5.26%)
Apr 01, 2020	8.670	8.760	7.320	7.410	325,107	-1.77(-19.28%)
Mar 31, 2020	8.640	9.500	8.590	9.180	341,337	+0.69(+8.13%)
Mar 30, 2020	9.340	9.340	8.040	8.490	430,804	-0.87(-9.29%)
Mar 27, 2020	9.440	9.530	8.610	9.360	974,300	-0.38(-3.90%)
Mar 26, 2020	8.420	9.830	8.350	9.740	692,436	+1.51(+18.35%)
Mar 25, 2020	8.020	8.490	7.420	8.230	951,728	+0.68(+9.01%)
Mar 24, 2020	7.580	8.406	7.350	7.550	647,515	+0.40(+5.59%)
Mar 23, 2020	7.930	7.930	6.990	7.150	575,468	-0.22(-2.99%)
Mar 20, 2020	10.26	10.74	7.140	7.370	539,800	-2.78(-27.39%)
Mar 19, 2020	9.170	10.69	8.770	10.15	490,165	+0.90(+9.73%)
Mar 18, 2020	11.42	11.87	8.830	9.250	388,460	-3.08(-24.98%)
Mar 17, 2020	13.19	13.55	11.25	12.33	443,501	-0.62(-4.79%)
Mar 16, 2020	8.000	14.50	8.000	12.95	431,605	-1.76(-11.96%)
Mar 13, 2020	13.67	14.76	12.31	14.71	584,200	+1.77(+13.68%)
Mar 12, 2020	15.35	15.63	12.74	12.94	357,243	-3.49(-21.24%)
Mar 11, 2020	16.18	16.85	16.05	16.43	360,193	-0.32(-1.91%)
Mar 10, 2020	17.29	17.63	15.91	16.75	403,598	+0.08(+0.48%)
Mar 09, 2020	16.86	17.32	16.31	16.67	274,017	-1.54(-8.46%)
Mar 06, 2020	17.60	18.44	17.30	18.21	219,000	-0.03(-0.16%)
Mar 05, 2020	19.24	19.42	18.01	18.24	220,587	-1.55(-7.83%)
Mar 04, 2020	19.94	20.46	19.21	19.79	240,165	+0.13(+0.66%)
Mar 03, 2020	20.29	21.29	19.59	19.66	269,950	-0.56(-2.77%)