Astronics Cp (NQ: ATRO )

16.63 USD -0.58 (-3.37%)
Official Closing Price Updated: 5:57 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 17.12 17.40 16.52 16.63 194,969 -0.58(-3.37%)
Apr 19, 2021 17.27 17.42 16.97 17.21 199,492 -0.15(-0.86%)
Apr 16, 2021 17.31 17.41 16.89 17.36 124,100 +0.26(+1.52%)
Apr 15, 2021 17.84 17.85 16.94 17.10 182,045 -0.49(-2.79%)
Apr 14, 2021 17.64 18.07 17.52 17.59 71,783 +0.02(+0.11%)
Apr 13, 2021 18.03 18.03 17.44 17.57 159,535 -0.72(-3.94%)
Apr 12, 2021 18.62 18.62 17.70 18.29 113,800 -0.07(-0.38%)
Apr 09, 2021 18.49 18.87 18.03 18.36 132,100 -0.03(-0.16%)
Apr 08, 2021 18.31 18.40 17.90 18.39 97,166 +0.19(+1.04%)
Apr 07, 2021 18.41 18.41 18.09 18.20 144,657 -0.23(-1.25%)
Apr 06, 2021 18.40 18.78 18.37 18.43 154,382 -0.08(-0.43%)
Apr 05, 2021 18.43 18.64 18.20 18.51 123,264 +0.27(+1.48%)
Apr 01, 2021 18.22 18.49 17.95 18.24 218,900 +0.20(+1.11%)
Mar 31, 2021 18.10 18.22 17.81 18.04 325,683 +0.07(+0.39%)
Mar 30, 2021 17.54 18.27 17.40 17.97 196,007 +0.50(+2.86%)
Mar 29, 2021 17.17 17.80 17.08 17.47 194,132 +0.14(+0.81%)
Mar 26, 2021 17.69 17.94 17.00 17.33 170,400 +0.07(+0.41%)
Mar 25, 2021 16.34 17.36 15.97 17.26 232,800 +0.60(+3.60%)
Mar 24, 2021 17.29 18.02 16.65 16.66 231,987 -0.37(-2.17%)
Mar 23, 2021 18.18 18.18 16.80 17.03 316,101 -1.39(-7.55%)
Mar 22, 2021 18.76 18.83 18.04 18.42 286,435 -0.36(-1.92%)
Mar 19, 2021 19.16 19.30 18.11 18.78 485,200 -0.22(-1.16%)
Mar 18, 2021 18.59 19.58 17.86 19.00 426,509 +0.35(+1.88%)
Mar 17, 2021 17.73 18.65 17.58 18.65 205,815 +0.88(+4.95%)
Mar 16, 2021 17.95 17.95 17.24 17.77 267,690 -0.10(-0.56%)
Mar 15, 2021 18.68 18.95 17.61 17.87 438,150 -0.54(-2.93%)
Mar 12, 2021 17.34 18.58 17.34 18.41 296,600 +1.17(+6.79%)
Mar 11, 2021 16.70 17.25 16.40 17.24 181,392 +0.72(+4.36%)
Mar 10, 2021 16.14 17.05 15.84 16.52 298,225 +0.91(+5.83%)
Mar 09, 2021 15.67 15.99 15.38 15.61 216,056 -0.18(-1.14%)
Mar 08, 2021 15.88 16.32 15.41 15.79 237,144 +0.02(+0.13%)
Mar 05, 2021 16.10 16.33 14.79 15.77 281,900 -0.01(-0.06%)
Mar 04, 2021 16.42 17.16 15.12 15.78 356,184 -0.60(-3.66%)
Mar 03, 2021 15.72 17.08 15.69 16.38 344,875 +0.80(+5.13%)
Mar 02, 2021 16.32 16.74 15.58 15.58 196,664 -0.87(-5.26%)
Mar 01, 2021 16.39 16.67 16.10 16.45 227,437 +0.64(+4.08%)
Feb 26, 2021 16.43 16.61 15.52 15.80 355,300 -0.50(-3.07%)
Feb 25, 2021 17.69 17.69 16.05 16.30 392,534 -1.27(-7.23%)
Feb 24, 2021 16.08 17.65 15.98 17.57 385,544 +1.62(+10.16%)
Feb 23, 2021 16.80 17.00 14.87 15.95 627,666 -1.57(-8.96%)
Feb 22, 2021 16.54 17.77 16.53 17.52 294,882 +0.92(+5.54%)
Feb 19, 2021 16.47 16.83 16.33 16.60 152,900 +0.35(+2.15%)
Feb 18, 2021 16.67 16.90 16.10 16.25 201,865 -0.52(-3.10%)
Feb 17, 2021 16.20 16.80 15.67 16.77 224,009 +0.63(+3.90%)
Feb 16, 2021 16.00 16.25 15.83 16.14 228,352 +0.40(+2.54%)
Feb 12, 2021 15.55 15.95 15.29 15.74 244,500 +0.18(+1.16%)
Feb 11, 2021 15.36 15.83 15.05 15.56 250,894 +0.21(+1.37%)
Feb 10, 2021 15.40 15.68 15.20 15.35 243,016 +0.18(+1.19%)
Feb 09, 2021 14.81 15.29 14.44 15.17 481,279 +0.36(+2.43%)
Feb 08, 2021 14.29 14.84 14.14 14.81 386,626 +0.73(+5.18%)
Feb 05, 2021 14.26 14.31 13.99 14.08 148,600 +0.07(+0.50%)
Feb 04, 2021 13.76 14.08 13.64 14.01 183,186 +0.40(+2.94%)
Feb 03, 2021 13.16 13.65 13.16 13.61 211,986 +0.52(+3.97%)
Feb 02, 2021 12.58 13.15 12.31 13.09 206,758 +0.80(+6.51%)
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.