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
)
18.63
-0.08 (-0.43%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Oct 31, 2005
3.420
3.516
3.420
3.427
6,558
-0.13(-3.59%)
Oct 28, 2005
3.620
3.620
3.555
3.555
1,619
-0.01(-0.17%)
Oct 27, 2005
3.616
3.641
3.561
3.561
5,262
-0.08(-2.28%)
Oct 26, 2005
3.590
3.705
3.557
3.644
3,524
-0.06(-1.66%)
Oct 25, 2005
3.646
3.705
3.527
3.705
5,675
+0.06(+1.52%)
Oct 24, 2005
3.705
3.705
3.516
3.650
4,874
+0.09(+2.50%)
Oct 21, 2005
3.372
3.705
3.372
3.561
37,975
+0.04(+1.05%)
Oct 20, 2005
3.527
3.564
3.413
3.524
4,550
+0.00(+0.11%)
Oct 19, 2005
3.453
3.572
3.357
3.520
9,726
-0.08(-2.26%)
Oct 18, 2005
3.650
3.650
3.602
3.602
1,711
-0.05(-1.32%)
Oct 17, 2005
3.372
3.650
3.372
3.650
5,977
+0.19(+5.43%)
Oct 14, 2005
3.479
3.550
3.462
3.462
1,052
-0.11(-2.99%)
Oct 13, 2005
3.357
3.590
3.357
3.568
5,667
+0.08(+2.35%)
Oct 12, 2005
3.368
3.486
3.368
3.486
7,791
+0.01(+0.21%)
Oct 11, 2005
3.380
3.479
3.357
3.479
2,099
-0.01(-0.34%)
Oct 10, 2005
3.372
3.491
3.368
3.491
19,431
+0.06(+1.85%)
Oct 07, 2005
3.379
3.511
3.357
3.427
20,835
+0.00(+0.00%)
Oct 06, 2005
3.476
3.476
3.394
3.427
6,698
-0.14(-4.05%)
Oct 05, 2005
3.542
3.686
3.390
3.572
8,409
-0.06(-1.63%)
Oct 04, 2005
3.668
3.705
3.631
3.631
6,477
-0.04(-1.01%)
Oct 03, 2005
3.557
3.668
3.539
3.668
10,010
+0.09(+2.59%)
Sep 30, 2005
3.576
3.576
3.576
3.576
809
+0.02(+0.52%)
Sep 29, 2005
3.557
3.557
3.557
3.557
2,258
-0.05(-1.44%)
Sep 28, 2005
3.520
3.609
3.479
3.609
17,537
+0.14(+4.13%)
Sep 27, 2005
3.357
3.479
3.357
3.466
14,589
+0.06(+1.90%)
Sep 26, 2005
3.501
3.501
3.401
3.401
1,619
-0.01(-0.33%)
Sep 23, 2005
3.413
3.423
3.357
3.413
5,397
+0.01(+0.33%)
Sep 22, 2005
3.401
3.459
3.372
3.401
12,414
+0.01(+0.39%)
Sep 21, 2005
3.357
3.401
3.357
3.388
10,738
+0.03(+0.93%)
Sep 20, 2005
3.372
3.495
3.357
3.357
16,390
-0.11(-3.10%)
Sep 19, 2005
3.331
3.520
3.331
3.464
4,242
+0.04(+1.31%)
Sep 16, 2005
3.491
3.491
3.342
3.420
3,508
+0.09(+2.66%)
Sep 15, 2005
3.364
3.631
3.301
3.331
14,001
-0.10(-3.00%)
Sep 14, 2005
3.646
3.646
3.434
3.434
2,428
-0.12(-3.46%)
Sep 13, 2005
3.661
3.661
3.557
3.557
15,653
-0.04(-1.03%)
Sep 12, 2005
3.620
3.620
3.557
3.594
15,415
-0.02(-0.51%)
Sep 09, 2005
3.668
3.816
3.409
3.613
24,065
+0.02(+0.62%)
Sep 08, 2005
3.540
3.689
3.539
3.590
16,943
+0.11(+3.09%)
Sep 07, 2005
3.509
3.557
3.481
3.483
17,199
+0.07(+1.93%)
Sep 06, 2005
3.483
3.483
3.364
3.417
18,079
-0.08(-2.32%)
Sep 02, 2005
3.335
3.498
3.335
3.498
809
+0.11(+3.29%)
Sep 01, 2005
3.496
3.496
3.387
3.387
5,127
-0.09(-2.56%)
Aug 31, 2005
3.483
3.483
3.346
3.476
5,505
-0.01(-0.21%)
Aug 30, 2005
3.483
3.483
3.483
3.483
269
+0.11(+3.30%)
Aug 29, 2005
3.220
3.483
3.220
3.372
10,220
-0.00(-0.11%)
Aug 26, 2005
3.376
3.594
3.301
3.376
17,647
+0.02(+0.66%)
Aug 25, 2005
3.488
3.488
3.338
3.353
9,149
+0.02(+0.56%)
Aug 24, 2005
3.242
3.442
3.242
3.335
8,096
-0.07(-2.17%)
Aug 23, 2005
3.353
3.409
3.353
3.409
2,698
-0.00(-0.11%)
Aug 22, 2005
3.350
3.520
3.335
3.413
32,264
-0.05(-1.50%)
Aug 19, 2005
3.576
3.590
3.427
3.464
13,615
-0.03(-0.74%)
Aug 18, 2005
3.427
3.598
3.427
3.490
14,004
-0.11(-3.19%)
Aug 17, 2005
3.413
3.605
3.242
3.605
21,077
+0.03(+0.83%)
Aug 16, 2005
3.364
3.587
3.364
3.576
11,993
+0.03(+0.94%)
Aug 15, 2005
3.335
3.542
3.290
3.542
32,324
+0.21(+6.22%)
Aug 12, 2005
3.405
3.405
3.335
3.335
9,178
-0.13(-3.64%)
Aug 11, 2005
3.427
3.483
3.427
3.461
24,985
+0.00(+0.11%)
Aug 10, 2005
3.627
3.627
3.342
3.457
12,344
-0.08(-2.30%)
Aug 09, 2005
3.739
3.739
3.535
3.539
8,668
-0.14(-3.82%)
Aug 08, 2005
3.809
3.809
3.543
3.679
25,207
-0.03(-0.71%)
Aug 05, 2005
3.636
3.705
3.524
3.705
58,548
+0.05(+1.40%)
Aug 04, 2005
3.742
3.913
3.576
3.654
251,478
-0.09(-2.36%)
Aug 03, 2005
3.705
3.798
3.705
3.742
36,310
-0.04(-0.98%)
Aug 02, 2005
3.842
3.842
3.779
3.779
47,917
-0.03(-0.67%)
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
.