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 (%)
Nov 28, 2014 31.97 32.13 31.26 31.36 95,295 -0.63(-1.96%)
Nov 26, 2014 31.99 31.99 31.99 31.99 312,951 +0.01(+0.04%)
Nov 25, 2014 31.91 32.11 31.42 31.97 240,968 +0.06(+0.18%)
Nov 24, 2014 31.48 32.05 31.36 31.92 215,634 +0.43(+1.36%)
Nov 21, 2014 31.00 31.92 30.91 31.49 553,714 +1.02(+3.36%)
Nov 20, 2014 30.32 30.50 29.89 30.46 347,456 -0.14(-0.46%)
Nov 19, 2014 31.45 31.45 30.28 30.60 248,633 -0.99(-3.14%)
Nov 18, 2014 31.29 31.93 31.29 31.60 196,087 +0.44(+1.42%)
Nov 17, 2014 32.47 32.53 31.08 31.15 207,912 -1.29(-3.98%)
Nov 14, 2014 32.38 32.98 32.25 32.45 146,222 -0.10(-0.31%)
Nov 13, 2014 33.03 33.45 32.47 32.55 171,837 -0.51(-1.55%)
Nov 12, 2014 33.81 33.88 32.95 33.06 281,492 -0.97(-2.86%)
Nov 11, 2014 34.34 34.75 33.87 34.03 191,536 -0.36(-1.04%)
Nov 10, 2014 33.59 34.44 33.30 34.39 218,214 +0.54(+1.59%)
Nov 07, 2014 34.53 34.53 33.35 33.85 189,309 -0.66(-1.91%)
Nov 06, 2014 33.69 34.54 33.04 34.51 280,727 +0.94(+2.80%)
Nov 05, 2014 32.47 34.09 32.44 33.57 414,901 +1.28(+3.96%)
Nov 04, 2014 31.17 34.16 31.04 32.29 456,306 +0.75(+2.37%)
Nov 03, 2014 32.73 32.73 30.77 31.54 351,551 -1.60(-4.83%)
Oct 31, 2014 33.48 34.06 32.63 33.14 375,981 -0.23(-0.70%)
Oct 30, 2014 32.07 33.43 31.40 33.38 302,414 +1.21(+3.77%)
Oct 29, 2014 31.61 32.29 30.96 32.16 292,927 +0.71(+2.26%)
Oct 28, 2014 30.39 31.47 30.39 31.45 211,902 +1.38(+4.57%)
Oct 27, 2014 29.10 30.14 29.22 30.08 224,018 +0.86(+2.93%)
Oct 24, 2014 28.85 29.34 28.69 29.22 209,555 +0.37(+1.29%)
Oct 23, 2014 28.76 29.14 28.46 28.85 209,629 +0.51(+1.78%)
Oct 22, 2014 28.87 28.95 28.29 28.35 186,409 -0.31(-1.09%)
Oct 21, 2014 28.61 28.88 27.96 28.66 198,952 +0.19(+0.65%)
Oct 20, 2014 28.65 28.79 27.79 28.47 179,776 -0.43(-1.48%)
Oct 17, 2014 30.41 30.61 28.76 28.90 173,921 -1.01(-3.38%)
Oct 16, 2014 28.74 30.30 28.45 29.91 222,953 +0.64(+2.19%)
Oct 15, 2014 28.23 29.43 27.83 29.27 295,806 +0.68(+2.37%)
Oct 14, 2014 27.72 28.93 27.57 28.60 317,200 +1.22(+4.44%)
Oct 13, 2014 27.30 28.08 26.95 27.38 272,916 +0.07(+0.26%)
Oct 10, 2014 27.97 28.73 27.28 27.31 322,191 -0.81(-2.87%)
Oct 09, 2014 28.31 28.52 27.32 28.12 423,052 -0.11(-0.39%)
Oct 08, 2014 27.18 28.26 26.43 28.22 244,866 +0.91(+3.33%)
Oct 07, 2014 28.05 28.08 27.26 27.32 157,538 -0.85(-3.02%)
Oct 06, 2014 29.02 29.56 28.16 28.17 168,984 -0.81(-2.80%)
Oct 03, 2014 29.61 29.70 28.88 28.98 195,718 -0.28(-0.94%)
Oct 02, 2014 29.64 29.99 28.56 29.25 263,678 -0.27(-0.91%)
Oct 01, 2014 30.39 30.46 28.40 29.52 566,350 -0.98(-3.21%)
Sep 30, 2014 31.61 31.61 30.34 30.50 578,994 -1.06(-3.36%)
Sep 29, 2014 32.19 32.42 31.35 31.56 181,887 -1.03(-3.16%)
Sep 26, 2014 32.08 32.70 31.32 32.59 224,121 +0.77(+2.41%)
Sep 25, 2014 32.04 32.04 30.83 31.83 269,480 -0.40(-1.25%)
Sep 24, 2014 32.79 33.07 32.15 32.23 258,280 -0.61(-1.87%)
Sep 23, 2014 33.78 33.97 32.36 32.84 292,143 -1.15(-3.39%)
Sep 22, 2014 36.11 36.11 33.92 33.99 274,573 -2.25(-6.20%)
Sep 19, 2014 36.68 36.94 36.13 36.24 316,847 -0.06(-0.18%)
Sep 18, 2014 35.71 36.64 35.22 36.30 186,384 +0.90(+2.55%)
Sep 17, 2014 34.93 35.82 34.54 35.40 144,989 +0.55(+1.58%)
Sep 16, 2014 34.46 34.98 34.22 34.85 137,603 +0.15(+0.44%)
Sep 15, 2014 34.96 35.27 34.47 34.70 145,502 -0.40(-1.15%)
Sep 12, 2014 35.22 35.27 34.75 35.10 235,384 -0.01(-0.04%)
Sep 11, 2014 34.53 35.61 34.53 35.11 234,923 +0.44(+1.27%)
Sep 10, 2014 34.42 35.14 34.22 34.67 399,549 +0.21(+0.61%)
Sep 09, 2014 35.24 35.79 34.33 34.46 232,709 -0.77(-2.18%)
Sep 08, 2014 34.59 35.61 34.17 35.23 290,377 +0.74(+2.15%)
Sep 05, 2014 34.70 35.11 34.26 34.49 209,915 -0.08(-0.22%)
Sep 04, 2014 34.30 34.77 33.94 34.56 272,307 +0.51(+1.48%)
Sep 03, 2014 35.65 35.65 33.96 34.06 446,212 -0.14(-0.40%)
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.