Skip to main content

Astronics Corp (NQ: ATRO )

19.98 +0.12 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 10.40 10.81 9.766 9.993 243,898 -0.29(-2.79%)
Jun 28, 2007 9.920 10.39 9.920 10.28 175,834 +0.51(+5.26%)
Jun 27, 2007 9.571 9.766 9.451 9.766 88,417 +0.28(+2.99%)
Jun 26, 2007 9.451 9.499 9.356 9.482 90,578 +0.07(+0.70%)
Jun 25, 2007 9.766 10.08 9.252 9.416 237,609 -0.26(-2.64%)
Jun 22, 2007 9.252 9.671 9.031 9.671 125,734 +0.51(+5.56%)
Jun 21, 2007 8.821 9.249 8.695 9.162 61,254 +0.25(+2.77%)
Jun 20, 2007 9.167 9.211 8.865 8.915 61,581 -0.07(-0.74%)
Jun 19, 2007 8.663 9.290 8.537 8.981 138,717 +0.34(+3.88%)
Jun 18, 2007 8.726 8.726 8.572 8.646 79,040 -0.14(-1.63%)
Jun 15, 2007 8.679 8.789 8.518 8.789 56,502 +0.13(+1.49%)
Jun 14, 2007 8.506 8.837 8.506 8.660 44,122 +0.21(+2.46%)
Jun 13, 2007 8.499 8.499 8.153 8.452 110,783 +0.04(+0.45%)
Jun 12, 2007 8.408 8.447 7.977 8.414 74,278 -0.01(-0.07%)
Jun 11, 2007 8.496 8.499 8.197 8.421 31,889 +0.11(+1.27%)
Jun 08, 2007 8.317 8.351 8.081 8.315 24,219 +0.06(+0.67%)
Jun 07, 2007 8.380 8.572 8.055 8.260 86,274 -0.24(-2.79%)
Jun 06, 2007 8.575 8.721 8.333 8.497 37,269 -0.21(-2.45%)
Jun 05, 2007 8.881 8.881 8.663 8.711 21,890 -0.06(-0.72%)
Jun 04, 2007 8.959 8.959 8.698 8.774 27,165 +0.02(+0.18%)
Jun 01, 2007 8.802 8.884 8.663 8.757 26,822 -0.08(-0.89%)
May 31, 2007 8.767 8.894 8.423 8.836 54,845 +0.02(+0.18%)
May 30, 2007 8.821 9.083 8.758 8.821 41,713 -0.01(-0.14%)
May 29, 2007 8.789 9.104 8.744 8.833 121,658 +0.05(+0.54%)
May 25, 2007 8.518 8.911 8.518 8.786 79,430 +0.21(+2.50%)
May 24, 2007 8.550 8.913 8.279 8.572 73,351 -0.08(-0.88%)
May 23, 2007 8.594 8.896 8.537 8.648 24,950 -0.05(-0.54%)
May 22, 2007 8.616 8.934 8.455 8.695 67,565 -0.05(-0.58%)
May 21, 2007 8.852 9.050 8.628 8.745 62,918 -0.09(-1.03%)
May 18, 2007 8.723 9.038 8.562 8.837 87,103 +0.07(+0.83%)
May 17, 2007 8.679 8.890 8.370 8.764 58,308 +0.09(+1.02%)
May 16, 2007 8.805 8.827 8.663 8.676 65,498 -0.14(-1.64%)
May 15, 2007 8.780 8.959 8.654 8.821 209,263 +0.04(+0.43%)
May 14, 2007 8.506 8.789 8.421 8.783 126,550 +0.31(+3.62%)
May 11, 2007 7.750 8.515 7.699 8.476 190,407 +0.38(+4.73%)
May 10, 2007 8.222 8.270 7.797 8.093 103,215 -0.09(-1.12%)
May 09, 2007 8.134 8.405 7.923 8.184 466,160 +0.22(+2.77%)
May 08, 2007 7.321 8.024 7.321 7.964 778,785 +1.43(+21.83%)
May 07, 2007 6.348 6.600 6.348 6.537 75,564 +0.16(+2.47%)
May 04, 2007 6.307 6.458 6.077 6.379 127,689 +0.13(+2.02%)
May 03, 2007 6.001 6.357 6.001 6.253 59,327 +0.18(+3.00%)
May 02, 2007 6.102 6.137 5.992 6.071 16,950 -0.06(-0.97%)
May 01, 2007 6.228 6.241 6.102 6.130 13,462 -0.11(-1.82%)
Apr 30, 2007 6.143 6.244 5.878 6.244 38,133 +0.11(+1.74%)
Apr 27, 2007 6.121 6.137 6.093 6.137 9,205 +0.13(+2.20%)
Apr 26, 2007 5.847 6.130 5.797 6.004 79,535 +0.18(+3.03%)
Apr 25, 2007 5.841 5.913 5.737 5.828 26,346 +0.02(+0.27%)
Apr 24, 2007 5.633 5.834 5.633 5.812 97,489 +0.14(+2.56%)
Apr 23, 2007 5.548 5.749 5.466 5.667 135,314 +0.01(+0.11%)
Apr 20, 2007 5.724 5.749 5.507 5.661 23,724 +0.00(+0.00%)
Apr 19, 2007 5.560 5.693 5.560 5.661 36,345 -0.01(-0.11%)
Apr 18, 2007 5.671 5.792 5.572 5.667 82,906 -0.00(-0.06%)
Apr 17, 2007 5.611 5.671 5.592 5.671 83,265 +0.03(+0.56%)
Apr 16, 2007 5.434 5.671 5.434 5.639 69,472 +0.22(+4.03%)
Apr 13, 2007 5.135 5.420 5.059 5.420 108,123 +0.28(+5.49%)
Apr 12, 2007 5.195 5.211 5.138 5.138 67,114 -0.03(-0.49%)
Apr 11, 2007 5.252 5.255 5.075 5.163 61,965 -0.13(-2.38%)
Apr 10, 2007 5.289 5.368 5.280 5.289 23,769 -0.05(-0.94%)
Apr 09, 2007 5.400 5.450 5.337 5.340 32,644 -0.09(-1.68%)
Apr 05, 2007 5.434 5.459 5.419 5.431 10,475 -0.07(-1.20%)
Apr 04, 2007 5.431 5.497 5.431 5.497 6,666 +0.05(+0.93%)
Apr 03, 2007 5.623 5.623 5.447 5.447 16,607 -0.06(-1.03%)
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.