Skip to main content

Astronics Corporation - Common Stock (NQ:ATRO)

33.48 +0.04 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 34.24 34.24 32.97 33.48 517,009 +0.04(+0.12%)
Jun 27, 2025 33.66 34.60 32.90 33.44 1,606,863 -0.13(-0.39%)
Jun 26, 2025 33.00 34.08 32.91 33.57 413,049 +0.60(+1.82%)
Jun 25, 2025 33.48 33.71 32.83 32.97 643,839 -0.41(-1.23%)
Jun 24, 2025 33.99 34.47 32.83 33.38 567,612 -0.09(-0.27%)
Jun 23, 2025 33.20 34.72 32.61 33.47 534,197 +0.40(+1.21%)
Jun 20, 2025 34.14 34.42 32.84 33.07 1,328,384 -0.45(-1.34%)
Jun 18, 2025 34.77 35.39 33.12 33.52 616,198 -0.98(-2.84%)
Jun 17, 2025 34.20 35.41 33.87 34.50 660,526 +0.07(+0.20%)
Jun 16, 2025 35.47 35.78 34.20 34.43 678,904 -0.42(-1.21%)
Jun 13, 2025 35.07 35.24 33.32 34.85 781,133 -0.96(-2.68%)
Jun 12, 2025 33.48 36.32 33.45 35.81 1,649,763 +2.25(+6.70%)
Jun 11, 2025 33.20 33.92 32.56 33.56 486,126 +0.55(+1.67%)
Jun 10, 2025 33.24 33.40 32.57 33.01 457,309 -0.19(-0.57%)
Jun 09, 2025 33.50 33.75 32.85 33.20 441,375 -0.24(-0.72%)
Jun 06, 2025 32.62 33.50 32.49 33.44 362,074 +1.13(+3.50%)
Jun 05, 2025 32.20 32.38 31.92 32.31 385,789 +0.20(+0.62%)
Jun 04, 2025 32.21 32.32 31.90 32.11 331,459 +0.00(+0.00%)
Jun 03, 2025 32.14 32.40 31.87 32.11 340,506 +0.26(+0.82%)
Jun 02, 2025 31.32 32.01 31.05 31.85 352,959 +0.63(+2.02%)
May 30, 2025 31.20 31.50 30.75 31.22 292,196 -0.07(-0.22%)
May 29, 2025 31.65 31.90 31.13 31.29 356,438 -0.35(-1.11%)
May 28, 2025 31.74 31.81 31.36 31.64 367,443 -0.08(-0.25%)
May 27, 2025 30.69 31.77 30.31 31.72 350,946 +1.53(+5.07%)
May 23, 2025 29.50 30.32 29.28 30.19 229,313 +0.33(+1.11%)
May 22, 2025 30.26 30.61 29.79 29.86 311,114 -0.73(-2.39%)
May 21, 2025 30.84 31.05 30.16 30.59 401,488 -0.46(-1.48%)
May 20, 2025 29.98 31.15 29.40 31.05 658,052 +1.01(+3.36%)
May 19, 2025 29.85 30.37 29.65 30.04 251,984 -0.13(-0.43%)
May 16, 2025 30.26 30.30 29.70 30.17 274,104 -0.03(-0.10%)
May 15, 2025 29.45 30.31 29.43 30.20 313,404 +0.63(+2.13%)
May 14, 2025 30.00 30.20 29.39 29.57 356,550 -0.21(-0.71%)
May 13, 2025 29.44 29.91 28.98 29.78 634,690 +0.59(+2.02%)
May 12, 2025 28.39 29.22 27.75 29.19 660,100 +1.67(+6.07%)
May 09, 2025 26.50 27.98 26.38 27.52 704,022 +0.67(+2.50%)
May 08, 2025 27.64 27.71 26.22 26.85 1,242,575 -0.55(-2.01%)
May 07, 2025 25.32 28.39 25.24 27.40 1,961,819 +3.91(+16.65%)
May 06, 2025 23.50 23.77 23.25 23.49 276,002 -0.35(-1.47%)
May 05, 2025 23.61 24.07 23.38 23.84 250,588 -0.03(-0.13%)
May 02, 2025 23.46 23.98 23.45 23.87 353,611 +0.84(+3.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.