Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	17.41	17.49	16.89	16.91	138,067	-0.49(-2.82%)
Jan 30, 2024	17.32	17.59	17.20	17.40	70,276	-0.04(-0.23%)
Jan 29, 2024	17.29	17.52	16.98	17.44	108,004	+0.16(+0.93%)
Jan 26, 2024	17.42	17.45	17.06	17.28	89,701	-0.12(-0.69%)
Jan 25, 2024	17.71	17.98	17.26	17.40	135,321	-0.03(-0.17%)
Jan 24, 2024	17.28	17.65	17.28	17.43	128,376	+0.21(+1.22%)
Jan 23, 2024	17.33	17.56	17.09	17.22	105,045	+0.06(+0.35%)
Jan 22, 2024	16.95	17.35	16.95	17.16	124,345	+0.29(+1.72%)
Jan 19, 2024	16.69	16.94	16.36	16.87	132,594	+0.42(+2.55%)
Jan 18, 2024	16.24	16.57	16.13	16.45	129,216	+0.36(+2.24%)
Jan 17, 2024	16.03	16.33	15.87	16.09	91,982	-0.23(-1.41%)
Jan 16, 2024	16.76	16.91	16.17	16.32	163,375	-0.62(-3.66%)
Jan 12, 2024	16.93	17.07	16.75	16.94	188,702	+0.28(+1.68%)
Jan 11, 2024	16.45	16.70	15.97	16.66	302,584	+0.00(+0.00%)
Jan 10, 2024	16.33	17.80	16.05	16.66	273,098	+1.07(+6.86%)
Jan 09, 2024	15.79	15.79	15.29	15.59	132,194	-0.37(-2.32%)
Jan 08, 2024	15.69	15.96	15.55	15.96	82,692	+0.24(+1.53%)
Jan 05, 2024	16.05	16.24	15.67	15.72	158,417	-0.42(-2.60%)
Jan 04, 2024	16.55	16.59	16.13	16.14	99,559	-0.31(-1.88%)
Jan 03, 2024	17.13	17.13	16.44	16.45	156,160	-0.78(-4.53%)
Jan 02, 2024	17.29	17.47	16.83	17.23	162,599	-0.19(-1.09%)
Dec 29, 2023	17.55	17.70	17.29	17.42	143,261	-0.17(-0.97%)
Dec 28, 2023	17.59	17.66	16.73	17.59	93,642	-0.11(-0.62%)
Dec 27, 2023	17.60	17.75	17.36	17.70	92,584	+0.12(+0.68%)
Dec 26, 2023	17.08	17.75	16.98	17.58	101,267	+0.60(+3.53%)
Dec 22, 2023	16.90	17.20	16.82	16.98	120,857	+0.18(+1.07%)
Dec 21, 2023	16.71	16.92	16.51	16.80	144,463	+0.25(+1.51%)
Dec 20, 2023	16.58	17.35	16.45	16.55	223,177	-0.09(-0.54%)
Dec 19, 2023	16.18	16.66	16.14	16.64	148,133	+0.50(+3.10%)
Dec 18, 2023	15.87	16.20	15.74	16.14	159,096	+0.37(+2.35%)
Dec 15, 2023	16.30	16.30	15.75	15.77	1,043,807	-0.33(-2.05%)
Dec 14, 2023	16.28	16.56	15.87	16.10	192,373	+0.04(+0.25%)
Dec 13, 2023	15.72	16.29	15.58	16.06	228,923	+0.43(+2.75%)
Dec 12, 2023	15.50	15.83	15.45	15.63	152,481	+0.06(+0.39%)
Dec 11, 2023	15.19	15.59	15.19	15.57	167,345	+0.42(+2.77%)
Dec 08, 2023	15.07	15.32	15.01	15.15	104,171	+0.00(+0.00%)
Dec 07, 2023	15.10	15.20	14.85	15.15	121,807	+0.00(+0.00%)
Dec 06, 2023	15.75	15.90	15.13	15.15	106,916	-0.58(-3.69%)
Dec 05, 2023	15.69	15.91	15.51	15.73	87,988	-0.02(-0.13%)
Dec 04, 2023	15.21	15.84	15.21	15.75	163,290	+0.42(+2.74%)
Dec 01, 2023	14.73	15.38	14.73	15.33	215,162	+0.48(+3.23%)
Nov 30, 2023	14.90	15.39	14.58	14.85	130,654	-0.05(-0.34%)
Nov 29, 2023	15.26	15.48	14.78	14.90	94,092	-0.36(-2.36%)
Nov 28, 2023	15.65	15.81	15.26	15.26	100,903	-0.51(-3.23%)
Nov 27, 2023	15.31	15.79	15.19	15.77	108,919	+0.30(+1.94%)
Nov 24, 2023	15.28	15.61	15.28	15.47	61,102	+0.08(+0.52%)
Nov 22, 2023	15.56	15.64	15.28	15.39	78,499	-0.11(-0.71%)
Nov 21, 2023	15.37	15.66	15.37	15.50	107,975	+0.00(+0.00%)
Nov 20, 2023	15.50	15.65	15.47	15.50	96,105	-0.05(-0.32%)
Nov 17, 2023	15.67	15.81	15.46	15.55	107,203	+0.03(+0.19%)
Nov 16, 2023	15.42	15.62	15.06	15.52	104,196	-0.05(-0.32%)
Nov 15, 2023	15.45	15.99	15.45	15.57	124,909	+0.11(+0.71%)
Nov 14, 2023	15.23	15.50	15.11	15.46	124,671	+0.67(+4.53%)
Nov 13, 2023	14.54	14.89	14.54	14.79	119,884	+0.07(+0.48%)
Nov 10, 2023	14.32	14.93	14.11	14.72	160,858	+0.39(+2.72%)
Nov 09, 2023	16.15	16.55	14.30	14.33	232,949	-2.22(-13.41%)
Nov 08, 2023	16.24	16.55	16.11	16.55	81,285	+0.38(+2.35%)
Nov 07, 2023	15.96	16.22	15.87	16.17	60,546	+0.20(+1.25%)
Nov 06, 2023	16.00	16.00	15.81	15.97	56,634	-0.08(-0.50%)
Nov 03, 2023	16.10	16.30	15.95	16.05	84,589	+0.21(+1.33%)
Nov 02, 2023	15.53	15.93	15.50	15.84	91,684	+0.57(+3.73%)