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

Astronics Corp (NQ: ATRO )

19.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Mar 30, 2007 5.481 5.655 5.365 5.545 27,810 +0.07(+1.27%)
Mar 29, 2007 5.475 5.536 5.378 5.475 22,715 +0.06(+1.11%)
Mar 28, 2007 5.418 5.491 5.355 5.415 18,728 -0.05(-0.86%)
Mar 27, 2007 5.425 5.551 5.390 5.463 24,911 +0.09(+1.58%)
Mar 26, 2007 5.469 5.592 5.333 5.378 42,929 -0.05(-0.99%)
Mar 23, 2007 5.466 5.592 5.355 5.431 51,792 -0.08(-1.37%)
Mar 22, 2007 5.535 5.576 5.507 5.507 6,872 -0.07(-1.24%)
Mar 21, 2007 5.529 5.589 5.526 5.576 5,764 +0.03(+0.57%)
Mar 20, 2007 5.519 5.596 5.486 5.545 22,667 -0.05(-0.84%)
Mar 19, 2007 5.481 5.592 5.466 5.592 12,697 +0.07(+1.25%)
Mar 16, 2007 5.497 5.592 5.485 5.522 8,929 -0.07(-1.24%)
Mar 15, 2007 5.371 5.652 5.371 5.592 48,976 +0.23(+4.29%)
Mar 14, 2007 5.248 5.434 5.248 5.362 39,497 -0.08(-1.50%)
Mar 13, 2007 5.926 5.737 4.587 5.444 1,303,670 -0.48(-8.13%)
Mar 12, 2007 5.784 5.953 5.718 5.926 23,267 +0.24(+4.27%)
Mar 09, 2007 5.655 5.746 5.459 5.683 228,391 +0.08(+1.41%)
Mar 08, 2007 5.608 5.809 5.592 5.604 31,482 +0.04(+0.79%)
Mar 07, 2007 5.781 5.831 5.560 5.560 61,619 -0.25(-4.23%)
Mar 06, 2007 5.844 5.875 5.513 5.806 60,508 +0.12(+2.04%)
Mar 05, 2007 5.655 5.787 5.365 5.690 86,541 +0.02(+0.40%)
Mar 02, 2007 5.882 5.882 5.655 5.667 26,448 -0.03(-0.61%)
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.