Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Astronics Cp
(NQ:
ATRO
)
18.88
+0.17 (+0.91%)
Streaming Delayed Price
Updated: 2:02 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
14.73
15.06
14.73
14.85
167,950
+0.17(+1.16%)
Jan 30, 2023
14.51
14.93
14.51
14.68
161,021
-0.10(-0.68%)
Jan 27, 2023
14.60
15.21
14.46
14.78
165,570
+0.32(+2.21%)
Jan 26, 2023
15.01
15.22
14.22
14.46
269,179
-0.45(-3.02%)
Jan 25, 2023
14.52
15.09
14.32
14.91
278,382
+0.05(+0.34%)
Jan 24, 2023
14.60
15.21
14.43
14.86
348,502
+0.26(+1.78%)
Jan 23, 2023
14.44
15.04
13.70
14.60
928,068
-0.06(-0.41%)
Jan 20, 2023
11.75
14.86
11.56
14.66
3,737,934
+4.32(+41.78%)
Jan 19, 2023
10.45
10.59
10.23
10.34
82,708
-0.16(-1.52%)
Jan 18, 2023
10.72
10.78
10.45
10.50
295,324
-0.15(-1.41%)
Jan 17, 2023
10.93
10.98
10.63
10.65
127,195
-0.34(-3.09%)
Jan 13, 2023
10.82
11.13
10.82
10.99
106,261
+0.02(+0.18%)
Jan 12, 2023
10.75
11.02
10.50
10.97
197,666
+0.23(+2.14%)
Jan 11, 2023
10.21
10.88
10.21
10.74
93,744
+0.45(+4.37%)
Jan 10, 2023
10.06
10.34
9.920
10.29
148,702
+0.11(+1.08%)
Jan 09, 2023
10.80
10.80
10.17
10.18
92,639
-0.44(-4.10%)
Jan 06, 2023
10.34
10.82
10.34
10.62
143,939
+0.29(+2.76%)
Jan 05, 2023
10.13
10.41
9.930
10.33
57,617
+0.05(+0.49%)
Jan 04, 2023
10.33
10.43
10.17
10.28
164,253
+0.14(+1.38%)
Jan 03, 2023
10.38
10.73
10.00
10.14
188,314
-0.16(-1.55%)
Dec 30, 2022
9.920
10.36
9.860
10.30
85,855
+0.29(+2.90%)
Dec 29, 2022
9.630
10.06
9.485
10.01
136,582
+0.40(+4.16%)
Dec 28, 2022
9.800
9.931
9.040
9.610
174,721
-0.16(-1.64%)
Dec 27, 2022
9.370
9.860
9.335
9.770
146,376
+0.29(+3.06%)
Dec 23, 2022
9.550
9.690
9.330
9.480
54,708
-0.05(-0.52%)
Dec 22, 2022
9.740
9.740
9.263
9.530
136,841
-0.31(-3.15%)
Dec 21, 2022
9.710
9.930
9.670
9.840
113,639
+0.26(+2.71%)
Dec 20, 2022
9.620
9.730
9.230
9.580
173,359
-0.01(-0.10%)
Dec 19, 2022
9.670
9.740
9.590
9.590
153,610
-0.08(-0.83%)
Dec 16, 2022
9.570
9.800
9.390
9.670
229,993
-0.07(-0.72%)
Dec 15, 2022
10.08
10.08
9.650
9.740
175,232
-0.40(-3.94%)
Dec 14, 2022
10.36
10.47
10.10
10.14
197,075
-0.18(-1.74%)
Dec 13, 2022
10.04
10.41
9.880
10.32
203,960
+0.48(+4.88%)
Dec 12, 2022
10.45
10.45
9.690
9.840
221,068
-0.61(-5.84%)
Dec 09, 2022
10.69
10.88
10.44
10.45
189,336
-0.43(-3.95%)
Dec 08, 2022
10.64
10.91
10.46
10.88
194,666
+0.28(+2.64%)
Dec 07, 2022
10.25
10.89
10.09
10.60
225,929
+0.20(+1.92%)
Dec 06, 2022
9.510
10.85
9.510
10.40
659,347
+1.40(+15.56%)
Dec 05, 2022
9.110
9.200
8.920
9.000
96,037
-0.13(-1.42%)
Dec 02, 2022
8.510
9.150
8.250
9.130
106,606
+0.46(+5.31%)
Dec 01, 2022
8.430
8.830
8.225
8.670
163,143
+0.27(+3.21%)
Nov 30, 2022
7.920
8.400
7.805
8.400
158,901
+0.42(+5.26%)
Nov 29, 2022
7.710
8.140
7.650
7.980
172,749
+0.22(+2.84%)
Nov 28, 2022
8.170
8.260
7.660
7.760
110,118
-0.54(-6.51%)
Nov 25, 2022
8.360
8.360
8.111
8.300
38,165
-0.01(-0.12%)
Nov 23, 2022
8.280
8.490
8.190
8.310
72,837
+0.01(+0.12%)
Nov 22, 2022
8.180
8.400
7.950
8.300
106,877
+0.19(+2.34%)
Nov 21, 2022
8.060
8.469
7.945
8.110
132,297
-0.03(-0.37%)
Nov 18, 2022
7.960
8.350
7.835
8.140
148,128
+0.35(+4.49%)
Nov 17, 2022
7.600
7.820
7.460
7.790
119,230
+0.17(+2.23%)
Nov 16, 2022
8.550
8.690
7.530
7.620
244,204
-1.28(-14.38%)
Nov 15, 2022
8.590
8.970
8.340
8.900
142,533
+0.54(+6.46%)
Nov 14, 2022
8.660
8.660
8.230
8.360
153,812
-0.42(-4.78%)
Nov 11, 2022
8.650
8.960
8.540
8.780
122,641
+0.13(+1.50%)
Nov 10, 2022
7.910
8.660
7.685
8.650
158,681
+1.04(+13.67%)
Nov 09, 2022
8.100
8.165
7.590
7.610
97,388
-0.57(-6.97%)
Nov 08, 2022
9.250
9.320
8.135
8.180
181,891
-1.30(-13.71%)
Nov 07, 2022
9.480
9.540
9.295
9.480
115,973
+0.05(+0.53%)
Nov 04, 2022
9.320
9.440
9.050
9.430
66,581
+0.26(+2.84%)
Nov 03, 2022
8.860
9.320
8.780
9.170
79,409
+0.15(+1.66%)
Nov 02, 2022
9.500
9.010
9.020
110,189
-0.54(-5.65%)
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
.