Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astronics Corp (NQ: ATRO )

20.05 +0.13 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 1.632 1.906 1.578 1.890 85,611 +0.30(+18.81%)
Oct 30, 2003 1.531 1.657 1.572 1.591 127,185 +0.06(+3.91%)
Oct 29, 2003 1.424 1.544 1.383 1.531 95,546 +0.14(+10.20%)
Oct 28, 2003 1.418 1.468 1.389 1.389 30,473 +0.04(+2.80%)
Oct 27, 2003 1.383 1.418 1.326 1.351 28,886 +0.00(+0.00%)
Oct 24, 2003 1.351 1.437 1.351 1.351 57,772 -0.00(-0.23%)
Oct 23, 2003 1.336 1.355 1.307 1.355 52,058 +0.05(+3.61%)
Oct 22, 2003 1.308 1.351 1.307 1.307 10,157 +0.02(+1.22%)
Oct 21, 2003 1.348 1.355 1.291 1.292 31,124 -0.03(-2.15%)
Oct 20, 2003 1.301 1.336 1.292 1.320 16,188 -0.01(-0.48%)
Oct 17, 2003 1.323 1.326 1.235 1.326 32,060 +0.04(+2.93%)
Oct 16, 2003 1.276 1.329 1.288 1.288 6,332 +0.01(+0.99%)
Oct 15, 2003 1.311 1.358 1.254 1.276 11,729 -0.01(-0.98%)
Oct 14, 2003 1.292 1.292 1.216 1.288 17,141 +0.00(+0.02%)
Oct 13, 2003 1.185 1.311 1.185 1.288 7,935 +0.04(+3.52%)
Oct 10, 2003 1.298 1.298 1.241 1.244 5,396 -0.05(-3.66%)
Oct 09, 2003 1.228 1.351 1.228 1.292 16,792 +0.04(+3.01%)
Oct 08, 2003 1.181 1.339 1.181 1.254 30,473 +0.02(+1.79%)
Oct 07, 2003 1.264 1.288 1.216 1.232 11,078 -0.08(-5.78%)
Oct 06, 2003 1.273 1.307 1.228 1.307 15,008 +0.00(+0.00%)
Oct 03, 2003 1.285 1.307 1.285 1.307 6,983 +0.03(+2.22%)
Oct 02, 2003 1.241 1.330 1.231 1.279 22,896 +0.06(+4.61%)
Oct 01, 2003 1.260 1.260 1.223 1.223 6,666 -0.04(-2.98%)
Sep 30, 2003 1.244 1.307 1.134 1.260 45,392 -0.01(-0.74%)
Sep 29, 2003 1.232 1.342 1.232 1.270 7,062 -0.02(-1.71%)
Sep 26, 2003 1.292 1.361 1.247 1.292 11,398 +0.03(+2.22%)
Sep 25, 2003 1.276 1.380 1.244 1.264 13,649 -0.13(-9.05%)
Sep 24, 2003 1.282 1.414 1.251 1.389 31,397 +0.11(+8.38%)
Sep 23, 2003 1.311 1.336 1.266 1.282 12,649 -0.03(-2.16%)
Sep 22, 2003 1.248 1.310 1.248 1.310 634 +0.06(+4.73%)
Sep 19, 2003 1.317 1.317 1.200 1.251 18,188 -0.03(-2.19%)
Sep 18, 2003 1.320 1.320 1.279 1.279 9,554 -0.04(-3.10%)
Sep 17, 2003 1.282 1.320 1.282 1.320 8,935 +0.08(+6.05%)
Sep 16, 2003 1.238 1.279 1.238 1.245 1,587 -0.04(-3.16%)
Sep 15, 2003 1.257 1.301 1.229 1.285 12,062 +0.06(+4.62%)
Sep 12, 2003 1.229 1.229 1.229 1.229 634 +0.00(+0.03%)
Sep 11, 2003 1.207 1.238 1.207 1.228 3,491 +0.02(+1.80%)
Sep 10, 2003 1.260 1.276 1.172 1.207 27,933 -0.08(-6.56%)
Sep 09, 2003 1.181 1.291 1.181 1.291 11,110 -0.01(-0.51%)
Sep 08, 2003 1.336 1.336 1.229 1.298 15,871 -0.04(-3.06%)
Sep 05, 2003 1.333 1.339 1.266 1.339 7,618 +0.00(+0.26%)
Sep 04, 2003 1.311 1.335 1.216 1.335 8,253 -0.07(-4.74%)
Sep 03, 2003 1.402 1.402 1.402 1.402 634 +0.08(+5.95%)
Sep 02, 2003 1.547 1.547 1.311 1.323 37,456 -0.08(-5.70%)
Aug 29, 2003 1.260 1.481 1.260 1.403 22,537 +0.19(+15.39%)
Aug 28, 2003 1.244 1.323 1.196 1.216 11,427 -0.01(-1.03%)
Aug 27, 2003 1.191 1.229 1.191 1.229 14,601 +0.03(+2.90%)
Aug 26, 2003 1.175 1.194 1.175 1.194 2,856 +0.00(+0.00%)
Aug 25, 2003 1.153 1.194 1.153 1.194 7,935 +0.02(+1.88%)
Aug 22, 2003 1.172 1.172 1.172 1.172 1,587 -0.02(-1.85%)
Aug 21, 2003 1.194 1.194 1.175 1.194 8,888 +0.00(+0.00%)
Aug 20, 2003 1.190 1.194 1.190 1.194 8,888 +0.00(+0.26%)
Aug 19, 2003 1.153 1.191 1.153 1.191 4,761 +0.01(+1.18%)
Aug 18, 2003 1.153 1.177 1.153 1.177 6,666 +0.01(+0.97%)
Aug 15, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
Aug 14, 2003 1.166 1.178 1.166 1.166 11,110 -0.03(-2.27%)
Aug 13, 2003 1.181 1.193 1.181 1.193 2,539 +0.02(+2.05%)
Aug 12, 2003 1.179 1.179 1.169 1.169 3,174 -0.06(-4.85%)
Aug 11, 2003 1.292 1.292 1.169 1.228 13,649 -0.08(-6.05%)
Aug 08, 2003 1.288 1.307 1.288 1.307 1,587 +0.07(+5.60%)
Aug 07, 2003 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Aug 06, 2003 1.197 1.238 1.197 1.238 2,539 +0.04(+3.42%)
Aug 05, 2003 1.197 1.308 1.197 1.197 7,935 -0.07(-5.24%)
Aug 04, 2003 1.203 1.301 1.203 1.263 13,966 +0.02(+1.78%)
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.