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

Astronics Corp (NQ: ATRO )

20.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2004 1.575 1.575 1.575 1.575 0 +0.00(+0.00%)
Aug 30, 2004 1.556 1.575 1.556 1.575 1,904 +0.02(+1.21%)
Aug 27, 2004 1.468 1.575 1.468 1.556 13,014 +0.00(+0.00%)
Aug 26, 2004 1.556 1.559 1.522 1.556 9,522 +0.00(+0.20%)
Aug 25, 2004 1.531 1.575 1.528 1.553 21,585 +0.01(+0.61%)
Aug 24, 2004 1.544 1.575 1.509 1.544 22,220 -0.01(-0.81%)
Aug 23, 2004 1.512 1.572 1.512 1.556 7,745 +0.00(+0.00%)
Aug 20, 2004 1.465 1.588 1.465 1.556 36,822 +0.02(+1.46%)
Aug 19, 2004 1.537 1.540 1.449 1.534 13,966 -0.01(-0.63%)
Aug 18, 2004 1.474 1.547 1.462 1.544 20,033 +0.07(+4.70%)
Aug 17, 2004 1.559 1.559 1.462 1.474 33,647 -0.09(-5.64%)
Aug 16, 2004 1.519 1.563 1.519 1.563 952 -0.01(-0.60%)
Aug 13, 2004 1.572 1.572 1.572 1.572 3,174 +0.03(+1.63%)
Aug 12, 2004 1.544 1.585 1.544 1.547 12,697 -0.05(-3.35%)
Aug 11, 2004 1.506 1.606 1.506 1.600 19,363 +0.09(+5.83%)
Aug 10, 2004 1.531 1.682 1.512 1.512 11,110 -0.02(-1.23%)
Aug 09, 2004 1.465 1.553 1.465 1.531 13,014 -0.02(-1.22%)
Aug 06, 2004 1.503 1.569 1.455 1.550 13,649 -0.02(-1.40%)
Aug 05, 2004 1.600 1.626 1.462 1.572 24,759 +0.04(+2.46%)
Aug 04, 2004 1.462 1.588 1.433 1.534 7,300 -0.03(-2.01%)
Aug 03, 2004 1.418 1.566 1.418 1.566 10,475 +0.05(+3.54%)
Aug 02, 2004 1.506 1.512 1.414 1.512 88,245 -0.03(-1.64%)
Jul 30, 2004 1.534 1.544 1.506 1.537 7,618 +0.01(+0.62%)
Jul 29, 2004 1.496 1.651 1.496 1.528 55,867 -0.10(-6.37%)
Jul 28, 2004 1.500 1.682 1.497 1.632 15,554 +0.02(+1.17%)
Jul 27, 2004 1.515 1.629 1.452 1.613 34,282 +0.03(+1.59%)
Jul 26, 2004 1.462 1.733 1.462 1.588 38,409 +0.05(+3.49%)
Jul 23, 2004 1.578 1.638 1.474 1.534 69,199 -0.09(-5.44%)
Jul 22, 2004 1.547 1.657 1.547 1.622 41,583 -0.01(-0.39%)
Jul 21, 2004 1.622 1.695 1.613 1.629 34,917 -0.05(-3.18%)
Jul 20, 2004 1.651 1.682 1.651 1.682 4,126 +0.04(+2.49%)
Jul 19, 2004 1.658 1.679 1.616 1.641 4,444 -0.04(-2.43%)
Jul 16, 2004 1.648 1.682 1.648 1.682 952 +0.03(+1.52%)
Jul 15, 2004 1.635 1.682 1.635 1.657 4,761 -0.02(-0.94%)
Jul 14, 2004 1.641 1.673 1.641 1.673 1,587 +0.02(+1.34%)
Jul 13, 2004 1.679 1.682 1.585 1.651 11,110 -0.01(-0.38%)
Jul 12, 2004 1.613 1.657 1.613 1.657 1,587 +0.02(+1.15%)
Jul 09, 2004 1.619 1.685 1.619 1.638 27,299 -0.04(-2.62%)
Jul 08, 2004 1.613 1.682 1.613 1.682 2,539 +0.03(+1.52%)
Jul 07, 2004 1.613 1.695 1.613 1.657 19,680 -0.03(-2.05%)
Jul 06, 2004 1.641 1.695 1.641 1.692 11,427 +0.06(+3.67%)
Jul 02, 2004 1.648 1.685 1.613 1.632 19,363 -0.01(-0.38%)
Jul 01, 2004 1.632 1.638 1.613 1.638 2,222 -0.03(-1.70%)
Jun 30, 2004 1.698 1.698 1.667 1.667 2,222 -0.02(-1.29%)
Jun 29, 2004 1.641 1.688 1.641 1.688 14,284 +0.05(+3.06%)
Jun 28, 2004 1.620 1.641 1.620 1.638 1,587 -0.05(-3.15%)
Jun 25, 2004 1.667 1.691 1.660 1.691 4,761 +0.03(+1.69%)
Jun 24, 2004 1.698 1.698 1.663 1.663 10,792 +0.01(+0.57%)
Jun 23, 2004 1.616 1.654 1.616 1.654 3,491 +0.03(+2.14%)
Jun 22, 2004 1.667 1.667 1.619 1.619 19,045 -0.04(-2.28%)
Jun 21, 2004 1.629 1.657 1.629 1.657 14,284 +0.03(+1.74%)
Jun 18, 2004 1.663 1.670 1.628 1.629 8,253 -0.01(-0.77%)
Jun 17, 2004 1.613 1.644 1.613 1.641 11,744 +0.01(+0.58%)
Jun 16, 2004 1.651 1.651 1.613 1.632 8,570 +0.01(+0.58%)
Jun 15, 2004 1.638 1.648 1.622 1.622 6,031 +0.01(+0.39%)
Jun 14, 2004 1.607 1.616 1.607 1.616 6,031 +0.00(+0.20%)
Jun 10, 2004 1.616 1.616 1.613 1.613 6,666 +0.05(+3.43%)
Jun 09, 2004 1.591 1.597 1.559 1.559 12,697 -0.03(-1.98%)
Jun 08, 2004 1.534 1.632 1.534 1.591 5,713 -0.04(-2.70%)
Jun 07, 2004 1.635 1.635 1.632 1.635 1,587 +0.02(+1.37%)
Jun 04, 2004 1.613 1.613 1.613 1.613 0 +0.00(+0.00%)
Jun 03, 2004 1.578 1.613 1.578 1.613 2,539 +0.01(+0.39%)
Jun 02, 2004 1.563 1.607 1.563 1.607 11,110 +0.03(+2.00%)
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.