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
)
20.56
+0.13 (+0.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2010
7.548
7.763
7.548
7.726
71,441
+0.16(+2.16%)
Oct 28, 2010
7.674
7.674
7.503
7.562
44,776
-0.04(-0.49%)
Oct 27, 2010
7.496
7.629
7.340
7.600
95,471
+0.04(+0.49%)
Oct 25, 2010
7.570
7.577
7.437
7.562
26,815
+0.08(+1.09%)
Oct 22, 2010
7.559
7.559
7.122
7.481
39,538
-0.08(-1.03%)
Oct 21, 2010
7.800
7.866
7.470
7.559
59,717
-0.17(-2.25%)
Oct 20, 2010
7.837
7.903
7.703
7.733
128,087
-0.05(-0.62%)
Oct 19, 2010
7.507
7.807
7.475
7.781
179,589
+0.16(+2.09%)
Oct 18, 2010
7.437
7.655
7.311
7.622
73,616
+0.23(+3.11%)
Oct 15, 2010
7.500
7.500
7.343
7.392
75,859
-0.02(-0.25%)
Oct 14, 2010
7.281
7.477
7.092
7.411
135,042
+0.10(+1.32%)
Oct 13, 2010
7.036
7.336
6.936
7.314
113,661
+0.30(+4.28%)
Oct 12, 2010
6.947
7.070
6.940
7.014
86,538
+0.01(+0.16%)
Oct 11, 2010
6.988
7.055
6.914
7.003
60,184
+0.00(+0.00%)
Oct 08, 2010
6.784
7.059
6.714
7.003
95,093
+0.14(+2.05%)
Oct 07, 2010
7.033
7.040
6.751
6.862
92,125
-0.10(-1.38%)
Oct 06, 2010
7.073
7.110
6.781
6.959
108,482
-0.16(-2.24%)
Oct 05, 2010
6.584
7.129
6.510
7.118
152,978
+0.63(+9.71%)
Oct 04, 2010
6.547
6.681
6.418
6.488
156,252
-0.11(-1.68%)
Oct 01, 2010
6.529
6.614
6.277
6.599
58,230
+0.13(+2.06%)
Sep 30, 2010
6.540
6.540
6.269
6.466
59,083
+0.00(+0.06%)
Sep 29, 2010
6.414
6.503
6.330
6.462
48,514
+0.01(+0.11%)
Sep 28, 2010
6.440
6.455
6.240
6.455
44,903
+0.03(+0.40%)
Sep 27, 2010
6.547
6.547
6.362
6.429
28,982
-0.14(-2.09%)
Sep 24, 2010
6.384
6.566
6.288
6.566
50,004
+0.29(+4.67%)
Sep 23, 2010
6.284
6.336
6.217
6.273
31,174
-0.08(-1.23%)
Sep 22, 2010
6.299
6.381
6.251
6.351
47,337
+0.04(+0.70%)
Sep 21, 2010
6.340
6.358
6.243
6.306
35,581
-0.03(-0.41%)
Sep 20, 2010
6.351
6.469
6.243
6.332
139,012
+0.03(+0.47%)
Sep 17, 2010
6.206
6.310
6.091
6.303
159,215
+0.12(+1.92%)
Sep 15, 2010
6.114
6.188
5.936
6.184
37,832
+0.06(+0.91%)
Sep 14, 2010
6.177
6.203
5.999
6.129
55,944
-0.06(-0.90%)
Sep 13, 2010
6.140
6.206
5.836
6.184
179,926
+0.07(+1.09%)
Sep 10, 2010
5.840
6.162
5.777
6.117
89,901
+0.28(+4.83%)
Sep 09, 2010
5.765
5.869
5.614
5.836
71,986
+0.16(+2.81%)
Sep 08, 2010
5.999
6.151
5.576
5.676
216,188
-0.29(-4.79%)
Sep 07, 2010
5.928
6.069
5.728
5.962
179,527
-0.20(-3.31%)
Sep 03, 2010
5.662
6.195
5.450
6.166
172,720
+0.56(+9.98%)
Sep 02, 2010
5.825
5.825
5.491
5.606
76,908
-0.26(-4.42%)
Sep 01, 2010
5.584
5.869
5.528
5.865
65,670
+0.39(+7.03%)
Aug 31, 2010
5.369
5.521
5.295
5.480
137,962
+0.12(+2.28%)
Aug 30, 2010
5.454
5.473
5.202
5.358
247,999
-0.14(-2.49%)
Aug 27, 2010
5.280
5.528
5.265
5.495
69,017
+0.30(+5.70%)
Aug 26, 2010
5.465
5.617
5.191
5.199
142,207
-0.27(-4.88%)
Aug 25, 2010
5.017
5.498
5.017
5.465
86,036
+0.44(+8.78%)
Aug 24, 2010
5.199
5.326
5.003
5.024
74,347
-0.19(-3.69%)
Aug 23, 2010
5.547
5.573
5.210
5.217
67,846
-0.27(-4.99%)
Aug 20, 2010
5.569
5.595
5.387
5.491
95,258
-0.13(-2.37%)
Aug 19, 2010
5.873
5.903
5.484
5.625
142,337
-0.30(-5.12%)
Aug 18, 2010
6.134
6.134
5.870
5.928
92,019
-0.24(-3.90%)
Aug 17, 2010
6.014
6.295
5.995
6.169
63,784
+0.24(+4.13%)
Aug 16, 2010
5.984
6.110
5.869
5.925
57,544
-0.11(-1.84%)
Aug 13, 2010
6.043
6.169
6.036
6.036
53,868
-0.03(-0.55%)
Aug 12, 2010
6.066
6.310
6.048
6.069
44,655
-0.11(-1.86%)
Aug 11, 2010
6.406
6.429
6.166
6.184
104,394
-0.33(-5.12%)
Aug 10, 2010
6.577
6.747
6.432
6.518
105,622
-0.16(-2.33%)
Aug 09, 2010
6.462
6.758
6.455
6.673
113,637
+0.29(+4.47%)
Aug 06, 2010
6.499
6.551
6.351
6.388
106,952
-0.10(-1.54%)
Aug 05, 2010
6.362
6.577
6.184
6.488
59,687
-0.05(-0.79%)
Aug 04, 2010
6.180
6.540
6.088
6.540
345,565
+0.42(+6.84%)
Aug 03, 2010
6.062
6.240
6.054
6.121
115,715
+0.05(+0.79%)
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
.