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, 2020 9.340 9.760 8.970 8.980 271,317 -0.65(-6.75%)
Apr 29, 2020 9.240 9.900 9.240 9.630 382,785 +0.79(+8.94%)
Apr 28, 2020 8.840 9.180 8.490 8.840 342,597 +0.39(+4.62%)
Apr 27, 2020 8.060 8.630 8.000 8.450 213,269 +0.47(+5.89%)
Apr 24, 2020 8.070 8.290 7.670 7.980 177,500 -0.07(-0.87%)
Apr 23, 2020 7.760 8.350 7.700 8.050 438,246 +0.43(+5.64%)
Apr 22, 2020 7.850 8.090 7.600 7.620 248,490 -0.06(-0.78%)
Apr 21, 2020 7.800 8.050 7.630 7.680 195,410 -0.41(-5.07%)
Apr 20, 2020 7.900 8.300 7.760 8.090 332,836 +0.00(+0.00%)
Apr 17, 2020 8.070 8.600 7.970 8.090 488,500 +0.57(+7.58%)
Apr 16, 2020 8.550 8.550 7.470 7.520 326,979 -1.04(-12.15%)
Apr 15, 2020 8.400 8.700 8.030 8.560 309,355 -0.26(-2.95%)
Apr 14, 2020 9.280 9.550 8.730 8.820 402,378 -0.08(-0.90%)
Apr 13, 2020 9.490 9.660 8.765 8.900 342,455 -0.67(-7.00%)
Apr 09, 2020 9.550 10.22 9.460 9.570 478,200 +0.49(+5.40%)
Apr 08, 2020 8.900 9.600 8.620 9.080 629,172 +0.58(+6.82%)
Apr 07, 2020 8.910 9.500 8.220 8.500 631,833 +0.02(+0.24%)
Apr 06, 2020 7.840 8.530 7.740 8.480 514,284 +1.11(+15.06%)
Apr 03, 2020 7.770 8.096 7.120 7.370 441,200 -0.43(-5.51%)
Apr 02, 2020 7.340 8.260 7.220 7.800 481,837 +0.39(+5.26%)
Apr 01, 2020 8.670 8.760 7.320 7.410 325,107 -1.77(-19.28%)
Mar 31, 2020 8.640 9.500 8.590 9.180 341,337 +0.69(+8.13%)
Mar 30, 2020 9.340 9.340 8.040 8.490 430,804 -0.87(-9.29%)
Mar 27, 2020 9.440 9.530 8.610 9.360 974,300 -0.38(-3.90%)
Mar 26, 2020 8.420 9.830 8.350 9.740 692,436 +1.51(+18.35%)
Mar 25, 2020 8.020 8.490 7.420 8.230 951,728 +0.68(+9.01%)
Mar 24, 2020 7.580 8.406 7.350 7.550 647,515 +0.40(+5.59%)
Mar 23, 2020 7.930 7.930 6.990 7.150 575,468 -0.22(-2.99%)
Mar 20, 2020 10.26 10.74 7.140 7.370 539,800 -2.78(-27.39%)
Mar 19, 2020 9.170 10.69 8.770 10.15 490,165 +0.90(+9.73%)
Mar 18, 2020 11.42 11.87 8.830 9.250 388,460 -3.08(-24.98%)
Mar 17, 2020 13.19 13.55 11.25 12.33 443,501 -0.62(-4.79%)
Mar 16, 2020 8.000 14.50 8.000 12.95 431,605 -1.76(-11.96%)
Mar 13, 2020 13.67 14.76 12.31 14.71 584,200 +1.77(+13.68%)
Mar 12, 2020 15.35 15.63 12.74 12.94 357,243 -3.49(-21.24%)
Mar 11, 2020 16.18 16.85 16.05 16.43 360,193 -0.32(-1.91%)
Mar 10, 2020 17.29 17.63 15.91 16.75 403,598 +0.08(+0.48%)
Mar 09, 2020 16.86 17.32 16.31 16.67 274,017 -1.54(-8.46%)
Mar 06, 2020 17.60 18.44 17.30 18.21 219,000 -0.03(-0.16%)
Mar 05, 2020 19.24 19.42 18.01 18.24 220,587 -1.55(-7.83%)
Mar 04, 2020 19.94 20.46 19.21 19.79 240,165 +0.13(+0.66%)
Mar 03, 2020 20.29 21.29 19.59 19.66 269,950 -0.56(-2.77%)
Mar 02, 2020 20.30 20.45 19.44 20.22 231,468 -0.05(-0.25%)
Feb 28, 2020 18.75 20.27 18.70 20.27 417,500 +0.58(+2.95%)
Feb 27, 2020 20.85 21.97 19.65 19.69 407,192 -1.81(-8.42%)
Feb 26, 2020 21.10 22.39 20.61 21.50 413,113 -1.23(-5.41%)
Feb 25, 2020 24.01 24.01 22.60 22.73 295,589 -1.28(-5.33%)
Feb 24, 2020 23.78 24.11 23.73 24.01 178,072 -0.54(-2.20%)
Feb 21, 2020 24.09 24.64 23.83 24.55 297,900 +0.29(+1.20%)
Feb 20, 2020 24.17 24.43 23.84 24.26 199,475 +0.04(+0.17%)
Feb 19, 2020 24.31 24.73 24.09 24.22 173,162 -0.08(-0.33%)
Feb 18, 2020 25.03 25.17 24.01 24.30 194,551 -0.89(-3.53%)
Feb 14, 2020 25.44 25.50 25.06 25.19 132,900 -0.27(-1.06%)
Feb 13, 2020 25.47 25.65 25.23 25.46 81,031 -0.19(-0.74%)
Feb 12, 2020 25.47 25.72 25.20 25.65 143,342 +0.30(+1.18%)
Feb 11, 2020 25.72 25.85 25.19 25.35 110,970 -0.29(-1.13%)
Feb 10, 2020 25.44 25.82 25.28 25.64 147,394 +0.12(+0.49%)
Feb 07, 2020 26.42 26.42 25.34 25.52 140,000 -1.02(-3.86%)
Feb 06, 2020 26.87 26.91 26.30 26.54 134,665 -0.13(-0.49%)
Feb 05, 2020 26.98 26.98 26.46 26.67 217,116 -0.04(-0.15%)
Feb 04, 2020 26.53 27.20 26.53 26.71 260,668 +0.32(+1.21%)
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.