Astronics Cp (NQ: ATRO )

11.42 USD -0.88 (-7.15%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 11.61 11.67 10.81 11.42 182,336 -0.88(-7.15%)
Nov 24, 2021 12.60 12.60 12.26 12.30 87,333 -0.12(-0.97%)
Nov 23, 2021 12.62 12.91 12.36 12.42 123,078 -0.19(-1.51%)
Nov 22, 2021 13.05 13.07 12.50 12.61 125,940 -0.09(-0.71%)
Nov 19, 2021 12.89 13.07 12.65 12.70 190,684 -0.36(-2.76%)
Nov 18, 2021 13.51 13.14 13.01 13.06 119,662 -0.46(-3.40%)
Nov 17, 2021 13.62 13.77 13.44 13.52 84,222 -0.20(-1.46%)
Nov 16, 2021 13.96 13.96 13.45 13.72 97,034 -0.28(-2.00%)
Nov 15, 2021 14.32 14.47 13.83 14.00 140,219 -0.14(-0.99%)
Nov 12, 2021 14.43 14.70 14.01 14.14 143,627 -0.30(-2.08%)
Nov 11, 2021 14.40 14.78 14.16 14.44 162,453 +0.06(+0.42%)
Nov 10, 2021 14.13 14.38 85,438 +0.14(+0.98%)
Nov 09, 2021 14.31 14.39 13.91 14.24 98,166 -0.07(-0.49%)
Nov 08, 2021 14.00 14.45 13.26 14.31 231,042 -0.24(-1.65%)
Nov 05, 2021 13.87 14.58 13.87 14.55 119,606 +1.07(+7.94%)
Nov 04, 2021 13.54 13.64 13.21 13.48 75,614 -0.03(-0.22%)
Nov 03, 2021 13.00 13.67 13.00 13.51 82,640 +0.24(+1.81%)
Nov 02, 2021 13.58 13.58 13.06 13.27 59,932 -0.25(-1.85%)
Nov 01, 2021 12.90 13.59 13.15 13.52 106,152 +0.62(+4.81%)
Oct 29, 2021 13.26 13.26 12.57 12.90 185,450 +0.14(+1.10%)
Oct 28, 2021 12.87 12.64 12.76 124,202 -0.11(-0.85%)
Oct 27, 2021 13.15 13.34 12.85 12.87 62,597 -0.32(-2.43%)
Oct 26, 2021 13.25 13.19 77,554 +0.01(+0.08%)
Oct 25, 2021 13.24 13.96 13.13 13.18 65,765 -0.09(-0.68%)
Oct 22, 2021 13.45 13.60 13.14 13.27 70,266 -0.26(-1.92%)
Oct 21, 2021 13.55 13.85 13.37 13.53 86,029 -0.03(-0.22%)
Oct 20, 2021 13.72 13.89 13.24 13.56 91,225 -0.24(-1.74%)
Oct 19, 2021 13.81 13.87 13.52 13.80 86,111 +0.09(+0.66%)
Oct 18, 2021 13.94 13.94 13.47 13.71 81,165 -0.42(-2.97%)
Oct 15, 2021 13.96 14.36 13.37 14.13 150,546 +0.45(+3.29%)
Oct 14, 2021 13.78 13.86 13.42 13.68 99,953 +0.03(+0.22%)
Oct 13, 2021 13.67 13.80 13.27 13.65 55,039 -0.04(-0.29%)
Oct 12, 2021 13.72 13.95 13.61 13.69 64,684 -0.08(-0.58%)
Oct 11, 2021 14.08 14.24 13.75 13.77 71,781 -0.13(-0.94%)
Oct 08, 2021 14.13 14.15 13.90 13.90 55,056 -0.27(-1.91%)
Oct 07, 2021 14.04 14.34 14.04 14.17 89,959 +0.17(+1.21%)
Oct 06, 2021 14.01 14.13 13.74 14.00 85,746 -0.24(-1.69%)
Oct 05, 2021 14.47 14.47 14.00 14.24 53,530 -0.14(-0.97%)
Oct 04, 2021 14.78 14.96 14.27 14.38 104,029 -0.46(-3.10%)
Oct 01, 2021 14.17 14.87 14.12 14.84 162,501 +0.78(+5.55%)
Sep 30, 2021 14.20 14.38 14.05 14.06 84,620 -0.17(-1.19%)
Sep 29, 2021 14.29 14.41 13.93 14.23 95,274 -0.01(-0.07%)
Sep 28, 2021 14.54 14.65 14.03 14.24 195,607 -0.18(-1.25%)
Sep 27, 2021 14.24 14.67 14.24 14.42 131,591 +0.31(+2.20%)
Sep 24, 2021 14.03 14.24 14.01 14.11 59,674 +0.03(+0.21%)
Sep 23, 2021 13.59 14.16 13.59 14.08 100,541 +0.54(+3.99%)
Sep 22, 2021 13.08 13.64 13.08 13.54 93,179 +0.51(+3.91%)
Sep 21, 2021 13.61 13.65 12.89 13.03 165,002 -0.63(-4.61%)
Sep 20, 2021 12.82 14.26 12.55 13.66 387,210 +1.05(+8.33%)
Sep 17, 2021 13.00 13.20 12.59 12.61 661,444 -0.35(-2.70%)
Sep 16, 2021 13.11 13.11 12.81 12.96 65,037 -0.16(-1.22%)
Sep 15, 2021 13.00 13.16 12.77 13.12 83,223 +0.13(+1.00%)
Sep 14, 2021 13.63 13.65 12.93 12.99 129,388 -0.53(-3.92%)
Sep 13, 2021 13.36 13.78 13.24 13.52 92,906 +0.33(+2.50%)
Sep 10, 2021 13.27 13.46 13.02 13.19 135,070 +0.11(+0.84%)
Sep 09, 2021 13.23 13.48 13.08 13.08 93,665 -0.21(-1.58%)
Sep 08, 2021 13.65 13.73 13.28 13.29 62,030 -0.33(-2.42%)
Sep 07, 2021 13.58 13.88 13.39 13.62 78,903 -0.07(-0.51%)
Sep 03, 2021 13.97 13.97 13.42 13.69 88,845 +0.06(+0.44%)
Sep 02, 2021 13.44 13.76 13.44 13.63 57,801 +0.22(+1.64%)
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.