Astronics Cp (NQ: ATRO )

19.04 +0.12 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 33.52 33.68 32.99 33.34 143,393 -0.16(-0.48%)
Apr 29, 2019 33.10 33.80 33.01 33.50 163,974 +0.37(+1.12%)
Apr 26, 2019 32.97 33.51 32.86 33.13 47,900 +0.16(+0.49%)
Apr 25, 2019 32.88 33.00 32.25 32.97 111,164 -0.05(-0.15%)
Apr 24, 2019 33.07 33.38 32.94 33.02 199,359 -0.11(-0.33%)
Apr 23, 2019 32.35 33.23 32.35 33.13 88,883 +0.88(+2.73%)
Apr 22, 2019 32.05 32.45 31.50 32.25 116,843 +0.14(+0.44%)
Apr 18, 2019 31.66 32.23 31.58 32.11 115,500 +0.42(+1.33%)
Apr 17, 2019 32.66 32.70 31.40 31.69 149,836 -0.81(-2.49%)
Apr 16, 2019 32.61 32.83 32.37 32.50 124,068 +0.05(+0.15%)
Apr 15, 2019 32.86 32.99 32.40 32.45 62,079 -0.36(-1.10%)
Apr 12, 2019 33.17 33.17 32.76 32.81 62,100 +0.00(+0.00%)
Apr 11, 2019 32.75 33.10 32.70 32.81 55,195 +0.05(+0.15%)
Apr 10, 2019 32.59 32.82 32.21 32.76 61,970 +0.01(+0.03%)
Apr 09, 2019 33.26 33.26 32.49 32.75 89,847 -0.72(-2.15%)
Apr 08, 2019 33.23 33.51 32.71 33.47 85,114 +0.05(+0.15%)
Apr 05, 2019 33.23 33.94 33.23 33.42 139,200 +0.19(+0.57%)
Apr 04, 2019 32.92 33.51 32.92 33.23 100,754 +0.32(+0.97%)
Apr 03, 2019 33.06 33.14 32.66 32.91 119,728 +0.01(+0.03%)
Apr 02, 2019 33.31 33.45 32.77 32.90 80,277 -0.35(-1.05%)
Apr 01, 2019 33.40 34.18 33.14 33.25 290,368 +0.53(+1.62%)
Mar 29, 2019 31.74 32.79 31.57 32.72 535,300 +1.13(+3.58%)
Mar 28, 2019 30.54 31.60 30.49 31.59 131,070 +1.06(+3.47%)
Mar 27, 2019 30.83 31.05 30.12 30.53 107,392 -0.34(-1.10%)
Mar 26, 2019 31.10 31.98 30.64 30.87 124,371 +0.03(+0.10%)
Mar 25, 2019 30.15 30.88 29.92 30.84 145,319 +0.48(+1.58%)
Mar 22, 2019 31.60 31.61 30.32 30.36 91,500 -1.44(-4.53%)
Mar 21, 2019 31.33 31.97 31.14 31.80 82,142 +0.43(+1.37%)
Mar 20, 2019 31.91 31.91 31.32 31.37 84,100 -0.54(-1.69%)
Mar 19, 2019 32.65 32.65 31.71 31.91 135,012 -0.51(-1.57%)
Mar 18, 2019 31.10 32.50 31.03 32.42 206,810 +1.34(+4.31%)
Mar 15, 2019 31.77 31.99 31.06 31.08 908,500 -0.67(-2.11%)
Mar 14, 2019 31.71 32.13 31.63 31.75 195,829 +0.04(+0.13%)
Mar 13, 2019 31.30 32.06 31.16 31.71 296,278 +0.57(+1.83%)
Mar 12, 2019 31.61 31.74 31.05 31.14 261,289 -0.50(-1.58%)
Mar 11, 2019 31.85 31.85 30.83 31.64 318,625 -0.71(-2.19%)
Mar 08, 2019 32.04 32.46 31.83 32.35 96,300 +0.04(+0.12%)
Mar 07, 2019 32.51 32.68 31.65 32.31 104,895 -0.13(-0.40%)
Mar 06, 2019 33.25 33.38 32.30 32.44 94,898 -0.84(-2.52%)
Mar 05, 2019 33.57 33.93 33.28 33.28 142,333 -0.35(-1.04%)
Mar 04, 2019 35.30 35.40 33.54 33.63 267,600 -1.68(-4.76%)
Mar 01, 2019 36.11 36.11 35.18 35.31 115,200 -0.66(-1.83%)
Feb 28, 2019 35.96 36.12 35.49 35.97 92,224 +0.01(+0.03%)
Feb 27, 2019 35.63 36.09 35.04 35.96 76,792 +0.11(+0.31%)
Feb 26, 2019 35.97 36.27 33.61 35.85 162,129 -0.16(-0.44%)
Feb 25, 2019 35.28 36.81 35.28 36.01 298,158 +0.97(+2.77%)
Feb 22, 2019 35.50 35.60 34.30 35.04 153,500 -0.43(-1.21%)
Feb 21, 2019 34.50 35.51 33.33 35.47 151,456 +0.97(+2.81%)
Feb 20, 2019 33.88 34.89 33.73 34.50 94,305 +0.30(+0.88%)
Feb 19, 2019 33.59 34.27 33.32 34.20 76,834 +0.44(+1.30%)
Feb 15, 2019 32.77 33.96 32.40 33.76 128,200 +1.20(+3.69%)
Feb 14, 2019 33.30 33.62 32.50 32.56 192,221 -1.26(-3.73%)
Feb 13, 2019 34.64 34.83 33.80 33.82 88,916 -0.59(-1.71%)
Feb 12, 2019 34.17 34.70 34.08 34.41 77,014 +0.41(+1.21%)
Feb 11, 2019 32.75 34.09 32.75 34.00 158,736 +1.31(+4.01%)
Feb 08, 2019 32.07 32.77 31.29 32.69 222,000 +0.50(+1.55%)
Feb 07, 2019 32.20 32.50 31.75 32.19 67,170 -0.31(-0.95%)
Feb 06, 2019 32.08 32.55 31.64 32.50 108,635 +0.33(+1.03%)
Feb 05, 2019 30.85 32.21 30.80 32.17 202,806 +1.57(+5.13%)
Feb 04, 2019 30.65 30.71 30.40 30.60 169,841 +0.09(+0.29%)
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.