Skip to main content

Astronics Cp (NQ: ATRO )

18.22 -0.20 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 18.30 18.42 17.91 18.22 186,502 -0.20(-1.09%)
Jun 14, 2024 18.47 18.49 17.72 18.42 1,375,591 -0.36(-1.92%)
Jun 13, 2024 18.77 19.07 18.36 18.78 104,318 -0.02(-0.11%)
Jun 12, 2024 18.91 19.28 18.58 18.80 102,357 +0.44(+2.40%)
Jun 11, 2024 18.48 18.50 18.11 18.36 72,705 -0.27(-1.45%)
Jun 10, 2024 18.57 18.91 18.42 18.63 83,322 -0.08(-0.43%)
Jun 07, 2024 19.11 19.27 18.57 18.71 139,659 -0.64(-3.31%)
Jun 06, 2024 20.08 20.19 19.26 19.35 84,455 -0.85(-4.21%)
Jun 05, 2024 20.19 20.24 19.80 20.20 102,732 +0.24(+1.20%)
Jun 04, 2024 20.01 20.07 19.68 19.96 115,320 -0.23(-1.14%)
Jun 03, 2024 20.79 20.94 20.17 20.19 97,850 -0.37(-1.80%)
May 31, 2024 20.52 20.79 20.27 20.56 82,408 +0.13(+0.64%)
May 30, 2024 20.75 20.92 20.37 20.43 89,157 -0.27(-1.30%)
May 29, 2024 20.89 21.16 20.68 20.70 131,791 -0.58(-2.73%)
May 28, 2024 21.12 21.61 21.10 21.28 172,462 +0.36(+1.72%)
May 24, 2024 20.74 21.05 20.53 20.92 78,894 +0.39(+1.90%)
May 23, 2024 21.37 21.46 20.39 20.53 144,600 -0.73(-3.43%)
May 22, 2024 21.83 21.84 21.08 21.26 122,839 -0.49(-2.25%)
May 21, 2024 21.13 21.83 21.08 21.75 146,001 +0.48(+2.26%)
May 20, 2024 20.38 21.35 20.25 21.27 156,062 +0.91(+4.47%)
May 17, 2024 20.96 21.08 20.31 20.36 158,622 -0.52(-2.49%)
May 16, 2024 20.57 20.90 20.38 20.88 151,867 +0.24(+1.16%)
May 15, 2024 19.18 20.70 19.03 20.64 327,895 +1.72(+9.09%)
May 14, 2024 19.03 19.20 18.62 18.92 93,105 +0.03(+0.16%)
May 13, 2024 18.70 18.93 18.30 18.89 100,350 +0.42(+2.27%)
May 10, 2024 18.63 18.78 18.09 18.47 273,922 -0.14(-0.75%)
May 09, 2024 18.36 18.75 18.34 18.61 83,075 +0.34(+1.86%)
May 08, 2024 18.52 18.71 18.21 18.27 79,838 -0.42(-2.25%)
May 07, 2024 18.79 19.02 18.64 18.69 145,266 -0.08(-0.43%)
May 06, 2024 18.46 19.16 18.22 18.77 156,833 +0.40(+2.18%)
May 03, 2024 17.49 18.38 17.00 18.37 183,127 +1.15(+6.68%)
May 02, 2024 17.26 17.31 17.04 17.22 127,510 +0.19(+1.12%)
May 01, 2024 16.86 17.41 16.86 17.03 97,491 +0.26(+1.55%)
Apr 30, 2024 16.53 16.90 16.53 16.77 94,063 +0.11(+0.66%)
Apr 29, 2024 16.65 16.79 16.41 16.66 75,700 +0.08(+0.48%)
Apr 26, 2024 16.23 16.68 16.05 16.58 94,285 +0.46(+2.85%)
Apr 25, 2024 16.30 16.30 16.05 16.12 138,292 -0.34(-2.07%)
Apr 24, 2024 16.68 16.98 16.35 16.46 115,078 -0.33(-1.97%)
Apr 23, 2024 16.40 16.95 16.20 16.79 115,333 +0.47(+2.88%)
Apr 22, 2024 16.16 16.40 15.98 16.32 146,860 +0.30(+1.87%)
Apr 19, 2024 15.92 16.22 15.83 16.02 118,460 +0.02(+0.12%)
Apr 18, 2024 16.25 16.45 15.96 16.00 108,333 -0.12(-0.74%)
Apr 17, 2024 16.86 16.93 16.12 16.12 100,330 -0.54(-3.24%)
Apr 16, 2024 16.62 16.83 16.54 16.66 49,671 -0.11(-0.66%)
Apr 15, 2024 17.03 17.16 16.67 16.77 53,534 -0.24(-1.41%)
Apr 12, 2024 16.95 17.27 16.82 17.01 111,860 +0.01(+0.06%)
Apr 11, 2024 17.18 17.18 16.79 17.00 67,404 -0.08(-0.47%)
Apr 10, 2024 17.04 17.20 16.72 17.08 134,338 -0.41(-2.34%)
Apr 09, 2024 17.82 17.99 17.46 17.49 101,935 -0.23(-1.30%)
Apr 08, 2024 17.92 17.97 17.70 17.72 95,378 +0.02(+0.11%)
Apr 05, 2024 17.66 17.79 17.64 17.70 49,884 +0.00(+0.00%)
Apr 04, 2024 18.33 18.33 17.66 17.70 70,000 -0.39(-2.16%)
Apr 03, 2024 17.55 18.15 17.50 18.09 108,200 +0.39(+2.20%)
Apr 02, 2024 18.11 18.34 17.67 17.70 90,808 -0.71(-3.86%)
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.