Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2019	36.86	37.73	36.04	36.12	223,912	-0.72(-1.95%)
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%)