Skip to main content

Astronics Corp (NQ: ATRO )

20.40 +1.05 (+5.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 19.34 20.55 19.03 20.40 156,703 +1.05(+5.43%)
Oct 10, 2024 19.66 19.78 19.33 19.35 97,639 -0.64(-3.20%)
Oct 09, 2024 19.88 20.19 19.77 19.99 96,845 +0.04(+0.20%)
Oct 08, 2024 19.86 20.09 19.72 19.95 83,941 +0.13(+0.66%)
Oct 07, 2024 19.79 19.94 19.67 19.82 52,195 -0.16(-0.80%)
Oct 04, 2024 19.74 20.06 19.65 19.98 68,615 +0.66(+3.42%)
Oct 03, 2024 19.65 19.65 19.20 19.32 71,479 -0.39(-1.98%)
Oct 02, 2024 19.50 19.93 19.50 19.71 62,061 +0.15(+0.77%)
Oct 01, 2024 19.39 19.80 19.19 19.56 83,964 +0.08(+0.41%)
Sep 30, 2024 19.93 20.11 19.38 19.48 104,646 -0.57(-2.84%)
Sep 27, 2024 20.15 20.23 19.79 20.05 78,753 +0.13(+0.65%)
Sep 26, 2024 20.25 20.27 19.90 19.92 75,427 +0.03(+0.15%)
Sep 25, 2024 20.11 20.34 19.84 19.89 71,389 -0.23(-1.14%)
Sep 24, 2024 20.21 20.21 19.91 20.12 73,594 -0.04(-0.20%)
Sep 23, 2024 20.44 20.61 20.01 20.16 104,780 -0.27(-1.32%)
Sep 20, 2024 20.71 20.76 20.42 20.43 310,873 -0.27(-1.30%)
Sep 19, 2024 20.68 20.71 20.12 20.70 125,266 +0.72(+3.60%)
Sep 18, 2024 19.87 20.47 19.73 19.98 165,876 +0.12(+0.60%)
Sep 17, 2024 19.52 19.95 19.33 19.86 196,065 +0.63(+3.28%)
Sep 16, 2024 19.10 19.55 18.89 19.23 119,823 +0.23(+1.21%)
Sep 13, 2024 19.02 19.43 18.81 19.00 103,920 +0.09(+0.48%)
Sep 12, 2024 18.88 19.06 18.51 18.91 90,923 +0.12(+0.64%)
Sep 11, 2024 18.59 18.88 18.19 18.79 86,887 +0.09(+0.48%)
Sep 10, 2024 18.93 18.95 18.38 18.70 131,242 -0.24(-1.27%)
Sep 09, 2024 19.00 19.28 18.67 18.94 257,142 -0.16(-0.84%)
Sep 06, 2024 20.56 20.57 18.96 19.10 210,200 -1.51(-7.33%)
Sep 05, 2024 20.87 21.01 20.41 20.61 77,291 -0.22(-1.06%)
Sep 04, 2024 20.77 21.16 20.42 20.83 85,110 -0.09(-0.43%)
Sep 03, 2024 22.07 22.20 20.91 20.92 158,563 -1.50(-6.69%)
Aug 30, 2024 22.38 22.45 22.07 22.42 120,226 +0.15(+0.67%)
Aug 29, 2024 21.74 22.36 21.60 22.27 225,565 +0.55(+2.53%)
Aug 28, 2024 21.05 21.82 21.00 21.72 128,400 +0.67(+3.18%)
Aug 27, 2024 20.90 21.20 20.68 21.05 126,789 +0.06(+0.29%)
Aug 26, 2024 20.97 21.22 20.79 20.99 128,316 +0.27(+1.30%)
Aug 23, 2024 20.03 20.90 19.93 20.72 133,910 +0.81(+4.07%)
Aug 22, 2024 19.49 20.16 19.10 19.91 137,807 +0.58(+3.00%)
Aug 21, 2024 19.26 19.38 18.88 19.33 142,961 +0.29(+1.52%)
Aug 20, 2024 19.05 19.08 18.42 19.04 158,420 +0.03(+0.16%)
Aug 19, 2024 19.05 19.10 18.73 19.01 136,519 -0.06(-0.31%)
Aug 16, 2024 19.15 19.61 18.91 19.07 121,085 -0.18(-0.94%)
Aug 15, 2024 19.20 19.36 18.79 19.25 237,993 +0.72(+3.89%)
Aug 14, 2024 19.02 19.15 18.50 18.53 93,475 -0.49(-2.58%)
Aug 13, 2024 18.98 19.15 18.62 19.02 171,309 +0.21(+1.12%)
Aug 12, 2024 19.12 19.34 18.25 18.81 171,415 -0.16(-0.84%)
Aug 09, 2024 19.14 19.50 18.70 18.97 132,356 -0.05(-0.26%)
Aug 08, 2024 18.69 19.27 18.61 19.02 184,850 +0.65(+3.54%)
Aug 07, 2024 18.79 19.15 18.21 18.37 281,892 -0.04(-0.22%)
Aug 06, 2024 18.51 18.69 18.00 18.41 376,196 +0.11(+0.60%)
Aug 05, 2024 18.78 19.38 18.15 18.30 341,309 -1.84(-9.14%)
Aug 02, 2024 20.30 21.86 18.75 20.14 570,117 -1.68(-7.70%)
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.