Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	26.21	26.22	25.14	25.20	199,800	-1.16(-4.40%)
Jan 30, 2020	27.06	27.20	26.31	26.36	177,994	-0.95(-3.48%)
Jan 29, 2020	28.07	28.18	27.30	27.31	131,666	-0.58(-2.08%)
Jan 28, 2020	28.07	28.38	27.83	27.89	177,749	-0.11(-0.39%)
Jan 27, 2020	27.84	28.12	27.50	28.00	422,101	-0.05(-0.16%)
Jan 24, 2020	28.04	28.10	27.66	28.05	303,800	+0.03(+0.09%)
Jan 23, 2020	27.84	28.21	27.72	28.02	205,947	-0.04(-0.14%)
Jan 22, 2020	27.60	28.14	27.39	28.06	350,549	-0.15(-0.53%)
Jan 21, 2020	28.70	28.76	27.98	28.21	233,476	-0.69(-2.39%)
Jan 17, 2020	29.11	29.11	28.68	28.90	135,800	-0.02(-0.07%)
Jan 16, 2020	28.85	29.00	28.64	28.92	157,804	+0.31(+1.08%)
Jan 15, 2020	28.34	28.76	28.34	28.61	205,828	+0.26(+0.92%)
Jan 14, 2020	28.09	28.61	27.91	28.35	184,875	+0.25(+0.89%)
Jan 13, 2020	28.18	28.30	27.96	28.10	197,837	+0.03(+0.11%)
Jan 10, 2020	28.24	28.30	27.97	28.07	238,700	-0.26(-0.92%)
Jan 09, 2020	28.04	28.46	27.95	28.33	158,683	+0.24(+0.85%)
Jan 08, 2020	28.29	28.29	27.51	28.09	434,179	-0.31(-1.09%)
Jan 07, 2020	28.73	28.78	28.25	28.40	215,140	-0.52(-1.80%)
Jan 06, 2020	28.49	28.97	28.24	28.92	153,170	+0.38(+1.33%)
Jan 03, 2020	27.71	28.64	27.71	28.54	162,900	+0.58(+2.07%)
Jan 02, 2020	28.15	28.34	27.55	27.96	227,351	+0.01(+0.04%)
Dec 31, 2019	28.12	28.34	27.93	27.95	146,500	-0.28(-0.99%)
Dec 30, 2019	28.33	28.38	27.97	28.23	123,355	+0.01(+0.04%)
Dec 27, 2019	28.41	28.75	27.89	28.22	259,000	-0.08(-0.28%)
Dec 26, 2019	28.32	28.52	28.03	28.30	213,102	+0.00(+0.00%)
Dec 24, 2019	28.64	28.64	28.09	28.30	74,400	-0.17(-0.60%)
Dec 23, 2019	28.61	28.78	28.14	28.47	190,342	-0.05(-0.18%)
Dec 20, 2019	27.95	28.59	27.87	28.52	1,143,700	+0.43(+1.53%)
Dec 19, 2019	29.11	29.11	27.92	28.09	258,894	-0.91(-3.15%)
Dec 18, 2019	28.77	29.02	28.25	29.00	409,691	+0.24(+0.85%)
Dec 17, 2019	28.94	29.01	28.50	28.76	273,648	-0.18(-0.62%)
Dec 16, 2019	28.92	29.55	28.53	28.94	340,739	-0.32(-1.09%)
Dec 13, 2019	29.39	29.53	28.94	29.26	218,800	-0.33(-1.12%)
Dec 12, 2019	29.26	30.34	29.26	29.59	209,329	+0.24(+0.82%)
Dec 11, 2019	29.25	29.51	29.12	29.35	149,176	+0.02(+0.07%)
Dec 10, 2019	29.41	29.55	29.19	29.33	146,753	-0.12(-0.41%)
Dec 09, 2019	29.86	30.00	29.15	29.45	307,323	-0.59(-1.96%)
Dec 06, 2019	29.40	30.24	29.40	30.04	176,900	+0.76(+2.60%)
Dec 05, 2019	28.84	29.41	28.74	29.28	181,966	+0.60(+2.09%)
Dec 04, 2019	28.72	29.25	28.58	28.68	272,403	+0.00(+0.00%)
Dec 03, 2019	28.45	28.82	28.35	28.68	169,286	+0.10(+0.35%)
Dec 02, 2019	29.20	29.40	28.43	28.58	189,803	-0.57(-1.96%)
Nov 29, 2019	29.83	29.95	29.14	29.15	59,800	-0.82(-2.72%)
Nov 27, 2019	29.91	30.25	29.80	29.96	110,400	+0.07(+0.25%)
Nov 26, 2019	29.64	30.10	29.48	29.89	113,488	+0.29(+0.98%)
Nov 25, 2019	29.00	29.67	28.82	29.60	170,818	+0.71(+2.46%)
Nov 22, 2019	29.67	29.72	28.84	28.89	200,200	-0.65(-2.20%)
Nov 21, 2019	30.20	30.20	29.30	29.54	143,481	-0.58(-1.93%)
Nov 20, 2019	30.33	30.64	30.01	30.12	217,296	-0.38(-1.25%)
Nov 19, 2019	30.10	30.63	29.98	30.50	139,607	+0.61(+2.04%)
Nov 18, 2019	30.57	30.72	29.77	29.89	136,576	-0.78(-2.54%)
Nov 15, 2019	30.71	30.89	30.29	30.67	96,200	+0.15(+0.49%)
Nov 14, 2019	29.87	30.60	29.84	30.52	119,173	+0.69(+2.31%)
Nov 13, 2019	30.74	30.98	29.82	29.83	147,148	-1.19(-3.84%)
Nov 12, 2019	31.06	31.47	30.69	31.02	173,909	-0.10(-0.32%)
Nov 11, 2019	30.83	31.39	30.62	31.12	118,050	+0.05(+0.16%)
Nov 08, 2019	30.94	31.56	30.86	31.07	172,400	+0.16(+0.52%)
Nov 07, 2019	31.55	32.26	30.76	30.91	233,441	-0.44(-1.40%)
Nov 06, 2019	30.92	31.85	30.42	31.35	194,725	-0.15(-0.48%)
Nov 05, 2019	29.53	33.24	29.50	31.50	448,188	+0.42(+1.35%)
Nov 04, 2019	31.30	31.63	31.01	31.08	381,959	-0.07(-0.22%)