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, 2003 1.278 1.297 1.278 1.297 15,113 +0.00(+0.00%)
Apr 29, 2003 1.297 1.308 1.297 1.297 43,721 +0.00(+0.00%)
Apr 28, 2003 1.297 1.315 1.297 1.297 15,113 +0.00(+0.00%)
Apr 25, 2003 1.297 1.334 1.241 1.297 6,747 +0.00(+0.00%)
Apr 24, 2003 1.334 1.356 1.241 1.297 36,164 -0.04(-3.31%)
Apr 23, 2003 1.334 1.341 1.334 1.341 1,079 -0.01(-0.82%)
Apr 22, 2003 1.297 1.352 1.297 1.352 5,937 +0.06(+4.29%)
Apr 21, 2003 1.297 1.352 1.297 1.297 10,255 +0.00(+0.00%)
Apr 17, 2003 1.297 1.297 1.297 1.297 0 +0.00(+0.00%)
Apr 16, 2003 1.297 1.297 1.297 1.297 2,159 +0.00(+0.00%)
Apr 15, 2003 1.297 1.301 1.297 1.297 4,318 +0.00(+0.00%)
Apr 14, 2003 1.297 1.297 1.297 1.297 5,667 -0.01(-1.13%)
Apr 11, 2003 1.297 1.312 1.297 1.312 11,874 +0.01(+0.57%)
Apr 10, 2003 1.301 1.304 1.260 1.304 73,138 -0.00(-0.28%)
Apr 09, 2003 1.304 1.315 1.301 1.308 12,684 +0.00(+0.28%)
Apr 08, 2003 1.260 1.375 1.260 1.304 7,286 +0.01(+0.57%)
Apr 07, 2003 1.304 1.326 1.297 1.297 5,127 +0.00(+0.00%)
Apr 04, 2003 1.352 1.378 1.282 1.297 26,178 -0.06(-4.37%)
Apr 03, 2003 1.590 1.590 1.297 1.356 14,573 -0.05(-3.68%)
Apr 02, 2003 1.493 1.571 1.408 1.408 1,619 +0.05(+3.77%)
Apr 01, 2003 1.357 1.357 1.357 1.357 1,079 +0.00(+0.05%)
Mar 31, 2003 1.401 1.401 1.356 1.356 3,508 -0.06(-4.19%)
Mar 28, 2003 1.415 1.415 1.415 1.415 53,976 +0.06(+4.66%)
Mar 27, 2003 1.360 1.360 1.338 1.352 25,369 -0.01(-0.82%)
Mar 26, 2003 1.482 1.482 1.352 1.364 24,019 -0.03(-1.87%)
Mar 25, 2003 1.367 1.538 1.367 1.389 18,891 -0.11(-7.18%)
Mar 24, 2003 1.389 1.538 1.352 1.497 22,400 -0.13(-7.97%)
Mar 21, 2003 1.623 1.627 1.371 1.627 31,036 -0.04(-2.44%)
Mar 20, 2003 1.682 1.786 1.612 1.667 10,525 +0.06(+3.45%)
Mar 19, 2003 1.575 1.779 1.575 1.612 35,354 -0.09(-5.46%)
Mar 18, 2003 2.149 2.149 1.575 1.705 76,989 -0.06(-3.14%)
Mar 17, 2003 1.849 1.853 1.760 1.760 75,837 -0.43(-19.49%)
Mar 13, 2003 2.156 2.245 2.149 2.186 10,525 +0.00(+0.00%)
Mar 12, 2003 2.279 2.279 2.186 2.186 22,670 -0.10(-4.22%)
Mar 11, 2003 2.282 2.282 2.282 2.282 1,619 +0.00(+0.16%)
Mar 10, 2003 2.290 2.290 2.279 2.279 1,079 -0.03(-1.28%)
Mar 07, 2003 2.290 2.308 2.290 2.308 2,428 +0.03(+1.30%)
Mar 06, 2003 2.308 2.312 2.279 2.279 273,393 +0.03(+1.49%)
Mar 05, 2003 2.294 2.294 2.242 2.245 9,985 -0.07(-2.88%)
Mar 04, 2003 2.286 2.312 2.286 2.312 9,985 +0.03(+1.46%)
Mar 03, 2003 2.279 2.279 2.279 2.279 0 +0.00(+0.00%)
Feb 28, 2003 2.279 2.279 2.279 2.279 11,605 -0.04(-1.76%)
Feb 27, 2003 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
Feb 26, 2003 2.360 2.368 2.320 2.320 3,778 -0.01(-0.63%)
Feb 25, 2003 2.282 2.357 2.282 2.334 22,670 +0.07(+3.28%)
Feb 24, 2003 2.334 2.334 2.260 2.260 17,812 -0.05(-2.09%)
Feb 21, 2003 2.334 2.353 2.260 2.308 13,494 -0.06(-2.66%)
Feb 20, 2003 2.390 2.405 2.371 2.371 14,573 +0.03(+1.27%)
Feb 19, 2003 2.353 2.405 2.297 2.342 24,829 -0.02(-0.94%)
Feb 18, 2003 2.286 2.364 2.227 2.364 8,906 +0.01(+0.47%)
Feb 14, 2003 2.357 2.357 2.294 2.353 8,096 -0.01(-0.63%)
Feb 13, 2003 2.445 2.445 2.227 2.368 104,985 +0.10(+4.24%)
Feb 12, 2003 2.405 2.405 2.238 2.271 28,337 -0.11(-4.52%)
Feb 11, 2003 2.379 2.379 2.379 2.379 269 -0.01(-0.31%)
Feb 10, 2003 2.505 2.520 2.382 2.386 19,431 -0.10(-4.17%)
Feb 07, 2003 2.412 2.490 2.412 2.490 34,275 +0.04(+1.82%)
Feb 06, 2003 2.375 2.445 2.364 2.445 18,622 +0.05(+2.15%)
Feb 05, 2003 2.390 2.401 2.371 2.394 22,940 +0.03(+1.43%)
Feb 04, 2003 2.279 2.360 2.279 2.360 8,906 +0.04(+1.92%)
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.