Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astronics Corp (NQ: ATRO )

20.05 +0.13 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 5.482 5.483 5.371 5.450 39,678 +0.09(+1.70%)
Nov 29, 2006 5.261 5.415 5.072 5.359 64,222 +0.12(+2.35%)
Nov 28, 2006 5.009 5.261 4.990 5.236 49,433 +0.11(+2.21%)
Nov 27, 2006 5.167 5.326 5.018 5.122 24,950 -0.16(-3.07%)
Nov 24, 2006 5.245 5.285 5.245 5.285 952 +0.04(+0.75%)
Nov 22, 2006 5.198 5.302 5.198 5.245 17,557 +0.04(+0.85%)
Nov 21, 2006 5.056 5.355 5.009 5.201 56,594 +0.10(+2.04%)
Nov 20, 2006 5.154 5.195 5.044 5.097 33,879 -0.02(-0.37%)
Nov 17, 2006 5.198 5.198 5.078 5.116 44,275 -0.14(-2.75%)
Nov 16, 2006 5.283 5.428 5.233 5.261 28,245 +0.01(+0.24%)
Nov 15, 2006 5.437 5.509 5.226 5.248 43,021 -0.08(-1.52%)
Nov 14, 2006 5.156 5.393 5.156 5.329 21,753 +0.13(+2.43%)
Nov 13, 2006 5.059 5.340 4.911 5.203 94,467 +0.16(+3.22%)
Nov 10, 2006 5.305 5.305 5.037 5.040 44,545 -0.31(-5.77%)
Nov 09, 2006 5.510 5.667 5.217 5.349 105,501 +0.07(+1.29%)
Nov 08, 2006 5.470 5.472 5.217 5.281 38,440 -0.17(-3.05%)
Nov 07, 2006 5.466 5.466 5.368 5.447 3,606 -0.01(-0.17%)
Nov 06, 2006 5.452 5.478 5.406 5.456 8,119 +0.02(+0.29%)
Nov 03, 2006 5.434 5.497 5.352 5.441 21,947 +0.03(+0.64%)
Nov 02, 2006 5.371 5.623 5.371 5.406 37,656 -0.09(-1.67%)
Nov 01, 2006 5.456 5.498 5.340 5.498 10,024 -0.01(-0.16%)
Oct 31, 2006 5.513 5.513 5.348 5.507 14,630 +0.09(+1.75%)
Oct 30, 2006 5.437 5.641 5.362 5.412 29,054 -0.08(-1.38%)
Oct 27, 2006 5.436 5.671 5.352 5.488 56,401 +0.06(+1.04%)
Oct 26, 2006 5.387 5.551 5.277 5.431 64,914 +0.03(+0.52%)
Oct 25, 2006 5.403 5.403 5.292 5.403 10,868 +0.01(+0.23%)
Oct 24, 2006 5.418 5.418 5.324 5.390 5,872 -0.02(-0.35%)
Oct 23, 2006 5.330 5.455 5.308 5.409 35,431 +0.07(+1.31%)
Oct 20, 2006 5.277 5.346 5.201 5.339 7,926 +0.02(+0.34%)
Oct 19, 2006 5.323 5.368 5.318 5.321 16,785 +0.06(+1.14%)
Oct 18, 2006 5.338 5.338 4.943 5.261 68,831 -0.08(-1.47%)
Oct 17, 2006 5.355 5.497 5.340 5.340 60,934 -0.01(-0.24%)
Oct 16, 2006 5.063 5.355 5.053 5.352 58,181 +0.30(+5.84%)
Oct 13, 2006 5.097 5.097 4.836 5.057 5,713 +0.09(+1.72%)
Oct 12, 2006 4.996 5.100 4.921 4.972 28,124 +0.03(+0.65%)
Oct 11, 2006 5.066 5.066 4.877 4.940 11,776 -0.09(-1.88%)
Oct 10, 2006 5.105 5.119 4.984 5.034 31,892 -0.02(-0.37%)
Oct 09, 2006 5.119 5.119 5.018 5.053 19,998 +0.01(+0.25%)
Oct 06, 2006 5.207 5.207 4.741 5.040 55,048 +0.11(+2.24%)
Oct 05, 2006 4.747 4.962 4.694 4.930 16,665 +0.14(+2.83%)
Oct 04, 2006 4.527 4.795 4.502 4.795 23,902 +0.25(+5.55%)
Oct 03, 2006 4.788 4.788 4.429 4.543 105,945 -0.20(-4.12%)
Oct 02, 2006 5.005 5.181 4.691 4.738 53,458 -0.22(-4.51%)
Sep 29, 2006 4.815 4.971 4.815 4.962 61,188 +0.04(+0.77%)
Sep 28, 2006 4.902 4.981 4.795 4.924 33,815 -0.01(-0.19%)
Sep 27, 2006 4.883 4.984 4.883 4.933 8,659 -0.08(-1.51%)
Sep 26, 2006 4.908 5.009 4.795 5.009 18,239 +0.06(+1.27%)
Sep 25, 2006 4.848 4.977 4.785 4.946 55,648 +0.04(+0.77%)
Sep 22, 2006 4.911 4.911 4.908 4.908 1,587 +0.00(+0.00%)
Sep 21, 2006 5.034 5.034 4.749 4.908 33,898 -0.16(-3.23%)
Sep 20, 2006 5.198 5.198 4.968 5.072 24,677 -0.05(-0.98%)
Sep 19, 2006 5.253 5.253 5.044 5.122 8,253 +0.07(+1.31%)
Sep 18, 2006 5.113 5.113 5.025 5.056 4,126 -0.08(-1.53%)
Sep 15, 2006 5.198 5.198 5.059 5.135 31,860 +0.06(+1.24%)
Sep 14, 2006 4.851 5.135 4.839 5.072 30,267 +0.13(+2.55%)
Sep 13, 2006 4.924 5.138 4.814 4.946 16,347 -0.02(-0.32%)
Sep 12, 2006 4.823 5.040 4.634 4.962 41,945 +0.11(+2.27%)
Sep 11, 2006 5.088 5.088 4.851 4.851 22,521 -0.17(-3.39%)
Sep 08, 2006 5.075 5.088 4.962 5.022 23,115 +0.01(+0.19%)
Sep 07, 2006 5.012 5.072 4.962 5.012 66,977 -0.02(-0.44%)
Sep 06, 2006 5.286 5.507 4.993 5.034 148,427 -0.18(-3.44%)
Sep 05, 2006 5.173 5.236 5.135 5.214 82,684 +0.08(+1.60%)
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.