Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	15.31	15.31	14.98	15.27	78,116	-0.06(-0.39%)
Oct 31, 2023	15.07	15.38	15.06	15.33	79,766	+0.26(+1.73%)
Oct 30, 2023	14.92	15.09	14.80	15.07	104,190	+0.27(+1.82%)
Oct 27, 2023	14.92	14.99	14.66	14.80	73,682	-0.16(-1.07%)
Oct 26, 2023	15.01	15.28	14.84	14.96	69,452	-0.02(-0.13%)
Oct 25, 2023	15.01	15.60	14.82	14.98	64,162	-0.09(-0.60%)
Oct 24, 2023	15.58	15.59	15.03	15.07	71,305	-0.38(-2.46%)
Oct 23, 2023	15.07	15.50	15.01	15.45	109,399	+0.33(+2.18%)
Oct 20, 2023	15.44	15.47	15.07	15.12	84,091	-0.25(-1.63%)
Oct 19, 2023	15.53	15.59	15.30	15.37	63,453	-0.14(-0.90%)
Oct 18, 2023	15.46	15.65	15.16	15.51	83,886	-0.06(-0.39%)
Oct 17, 2023	15.35	15.78	15.31	15.57	100,596	+0.19(+1.24%)
Oct 16, 2023	15.49	15.59	15.32	15.38	73,836	+0.11(+0.72%)
Oct 13, 2023	15.81	15.81	15.12	15.27	116,323	-0.56(-3.54%)
Oct 12, 2023	16.32	16.32	15.78	15.83	77,371	-0.48(-2.94%)
Oct 11, 2023	16.43	16.70	16.20	16.31	53,123	-0.08(-0.49%)
Oct 10, 2023	16.32	16.46	16.24	16.39	112,170	+0.16(+0.99%)
Oct 09, 2023	16.06	16.38	15.35	16.23	49,331	+0.13(+0.81%)
Oct 06, 2023	15.76	16.22	15.56	16.10	67,746	+0.18(+1.13%)
Oct 05, 2023	15.93	16.09	15.84	15.92	77,312	+0.03(+0.19%)
Oct 04, 2023	15.69	15.93	15.53	15.89	73,781	+0.19(+1.21%)
Oct 03, 2023	15.67	15.95	15.66	15.70	70,591	-0.22(-1.38%)
Oct 02, 2023	15.76	15.99	15.64	15.92	95,932	+0.06(+0.38%)
Sep 29, 2023	16.19	16.34	15.77	15.86	300,281	-0.20(-1.25%)
Sep 28, 2023	15.90	16.28	15.87	16.06	101,876	+0.20(+1.26%)
Sep 27, 2023	15.58	15.92	15.50	15.86	124,317	+0.38(+2.45%)
Sep 26, 2023	15.56	15.69	15.38	15.48	84,393	-0.21(-1.34%)
Sep 25, 2023	15.50	15.83	15.61	15.69	116,786	+0.09(+0.58%)
Sep 22, 2023	16.18	16.41	15.58	15.60	103,220	-0.58(-3.58%)
Sep 21, 2023	16.26	16.39	16.13	16.18	117,522	-0.26(-1.58%)
Sep 20, 2023	16.80	17.07	16.41	16.44	59,127	-0.29(-1.73%)
Sep 19, 2023	16.65	16.80	16.59	16.73	74,742	+0.07(+0.42%)
Sep 18, 2023	16.61	16.70	16.35	16.66	68,192	+0.09(+0.54%)
Sep 15, 2023	16.58	16.68	16.41	16.57	169,329	-0.02(-0.12%)
Sep 14, 2023	16.63	16.76	16.47	16.59	82,147	+0.09(+0.55%)
Sep 13, 2023	16.45	16.55	16.27	16.50	125,981	-0.03(-0.18%)
Sep 12, 2023	16.77	16.91	16.53	16.53	104,922	-0.29(-1.72%)
Sep 11, 2023	16.73	16.86	16.60	16.82	119,131	+0.12(+0.72%)
Sep 08, 2023	17.01	17.05	16.62	16.70	79,534	-0.25(-1.47%)
Sep 07, 2023	17.05	17.15	16.81	16.95	98,392	-0.23(-1.34%)
Sep 06, 2023	16.75	17.26	16.75	17.18	114,445	+0.40(+2.38%)
Sep 05, 2023	17.41	17.50	16.77	16.78	65,464	-0.82(-4.66%)