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, 2008
4.609
4.935
4.446
4.632
105,889
-0.11(-2.34%)
Oct 30, 2008
3.891
4.809
3.335
4.743
246,164
-0.14(-2.88%)
Oct 29, 2008
4.501
4.984
4.413
4.883
164,740
+0.39(+8.65%)
Oct 28, 2008
4.754
4.754
4.406
4.495
116,152
-0.04(-0.98%)
Oct 27, 2008
4.617
4.780
4.317
4.539
115,537
-0.17(-3.60%)
Oct 24, 2008
4.446
4.798
4.331
4.709
38,623
+0.03(+0.70%)
Oct 23, 2008
4.539
4.795
4.446
4.676
55,264
+0.14(+3.02%)
Oct 22, 2008
4.817
4.835
4.480
4.539
45,791
-0.28(-5.77%)
Oct 21, 2008
4.765
4.947
4.454
4.817
76,139
+0.48(+11.11%)
Oct 20, 2008
4.665
4.721
4.283
4.335
41,246
-0.20(-4.41%)
Oct 17, 2008
4.598
4.683
4.257
4.535
59,757
-0.06(-1.21%)
Oct 16, 2008
4.446
4.650
3.894
4.591
103,916
+0.25(+5.81%)
Oct 15, 2008
4.813
4.928
4.205
4.339
91,995
-0.52(-10.61%)
Oct 14, 2008
4.787
4.995
4.609
4.854
44,177
+0.28(+6.16%)
Oct 13, 2008
4.357
5.484
4.357
4.572
101,133
+0.29(+6.84%)
Oct 10, 2008
4.524
5.002
3.891
4.280
190,727
-0.65(-13.22%)
Oct 09, 2008
5.302
5.417
4.454
4.932
90,605
-0.30(-5.74%)
Oct 08, 2008
4.432
5.369
4.057
5.232
254,395
+0.63(+13.78%)
Oct 07, 2008
5.391
5.391
4.524
4.598
123,437
-0.53(-10.28%)
Oct 06, 2008
6.032
6.032
4.302
5.125
183,424
-1.20(-19.01%)
Oct 03, 2008
7.103
7.207
5.595
6.328
86,209
-0.66(-9.45%)
Oct 02, 2008
8.103
8.103
6.699
6.988
132,515
-1.24(-15.08%)
Oct 01, 2008
8.518
8.522
8.018
8.229
98,237
-0.23(-2.76%)
Sep 30, 2008
8.311
8.495
8.191
8.463
85,135
+0.08(+0.90%)
Sep 29, 2008
8.044
8.670
7.874
8.387
82,420
-0.23(-2.72%)
Sep 26, 2008
8.715
8.904
8.235
8.622
76,002
-0.17(-1.90%)
Sep 25, 2008
8.867
9.171
8.711
8.789
127,458
-0.29(-3.14%)
Sep 24, 2008
8.915
9.159
8.630
9.074
97,347
+0.06(+0.62%)
Sep 23, 2008
8.763
9.171
8.500
9.019
81,702
+0.18(+2.01%)
Sep 22, 2008
8.163
8.974
8.163
8.841
103,506
+0.15(+1.75%)
Sep 19, 2008
8.259
9.093
8.181
8.689
161,420
+1.14(+15.12%)
Sep 18, 2008
7.073
7.792
7.073
7.548
153,127
+0.31(+4.25%)
Sep 17, 2008
7.229
8.074
7.147
7.240
116,773
-0.58(-7.44%)
Sep 16, 2008
8.767
8.772
7.518
7.822
158,335
-1.12(-12.52%)
Sep 15, 2008
8.893
9.222
8.819
8.941
29,884
-0.10(-1.11%)
Sep 12, 2008
9.330
9.330
9.011
9.041
27,153
-0.26(-2.75%)
Sep 11, 2008
9.189
9.300
9.100
9.297
32,666
-0.02(-0.24%)
Sep 10, 2008
9.448
9.448
9.167
9.319
26,607
-0.03(-0.32%)
Sep 09, 2008
9.371
9.576
9.022
9.348
60,578
-0.10(-1.06%)
Sep 08, 2008
9.371
9.474
9.011
9.448
113,583
+0.14(+1.51%)
Sep 05, 2008
9.360
9.397
8.800
9.308
94,518
-0.14(-1.49%)
Sep 04, 2008
9.426
9.577
9.348
9.448
104,008
+0.04(+0.39%)
Sep 03, 2008
9.093
9.452
9.033
9.411
188,476
+0.23(+2.50%)
Sep 02, 2008
9.148
9.260
8.719
9.182
201,881
+0.18(+2.02%)
Aug 29, 2008
8.696
9.078
8.604
9.000
59,957
+0.21(+2.40%)
Aug 28, 2008
8.748
9.163
8.641
8.789
108,391
+0.05(+0.55%)
Aug 27, 2008
8.656
8.885
8.526
8.741
53,909
+0.03(+0.38%)
Aug 26, 2008
8.581
8.863
8.470
8.707
54,155
+0.19(+2.17%)
Aug 25, 2008
8.867
8.978
8.348
8.522
63,981
-0.40(-4.52%)
Aug 22, 2008
8.869
9.078
8.778
8.926
59,652
+0.09(+1.01%)
Aug 21, 2008
9.134
9.134
8.567
8.837
130,667
-0.28(-3.05%)
Aug 20, 2008
8.378
9.226
8.378
9.115
73,152
+0.39(+4.41%)
Aug 19, 2008
8.800
8.933
8.166
8.730
136,124
-0.07(-0.80%)
Aug 18, 2008
9.100
9.203
8.707
8.800
53,963
-0.33(-3.57%)
Aug 15, 2008
9.204
9.337
8.707
9.126
50,174
+0.01(+0.08%)
Aug 14, 2008
9.056
9.430
8.856
9.119
98,275
-0.05(-0.53%)
Aug 13, 2008
9.671
9.671
8.933
9.167
136,677
-0.37(-3.92%)
Aug 12, 2008
9.111
9.712
8.848
9.541
160,897
+0.52(+5.75%)
Aug 11, 2008
9.256
9.260
9.002
9.022
145,332
-0.14(-1.50%)
Aug 08, 2008
8.752
9.226
8.522
9.159
175,090
+0.29(+3.30%)
Aug 07, 2008
8.822
9.145
8.685
8.867
139,937
-0.01(-0.17%)
Aug 06, 2008
8.574
9.411
8.574
8.882
524,480
-0.13(-1.40%)
Aug 05, 2008
8.433
9.493
8.355
9.008
531,124
+0.66(+7.95%)
Aug 04, 2008
7.533
8.441
7.399
8.344
278,048
+0.83(+11.10%)
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
.