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
)
18.71
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 30, 2020
6.920
7.150
6.299
6.400
395,500
-0.52(-7.51%)
Oct 29, 2020
6.680
7.060
6.560
6.920
263,885
+0.30(+4.53%)
Oct 28, 2020
6.810
7.000
6.610
6.620
955,740
-0.38(-5.43%)
Oct 27, 2020
7.100
7.150
6.950
7.000
191,957
-0.14(-1.96%)
Oct 26, 2020
7.580
7.627
7.050
7.140
305,585
-0.38(-5.05%)
Oct 23, 2020
7.590
7.650
7.400
7.520
213,000
+0.00(+0.00%)
Oct 22, 2020
7.450
7.620
7.390
7.520
148,135
+0.08(+1.08%)
Oct 21, 2020
7.630
7.650
7.410
7.440
119,289
-0.19(-2.49%)
Oct 20, 2020
7.630
7.740
7.570
7.630
151,572
+0.12(+1.60%)
Oct 19, 2020
7.770
7.930
7.490
7.510
163,170
-0.23(-2.97%)
Oct 16, 2020
7.840
7.880
7.670
7.740
227,900
-0.03(-0.39%)
Oct 15, 2020
8.065
8.065
7.600
7.770
123,659
-0.14(-1.77%)
Oct 14, 2020
7.940
8.120
7.900
7.910
110,839
-0.06(-0.75%)
Oct 13, 2020
8.140
8.140
7.880
7.970
709,069
-0.32(-3.86%)
Oct 12, 2020
8.290
8.430
8.140
8.290
113,953
+0.05(+0.61%)
Oct 09, 2020
8.230
8.447
8.070
8.240
127,800
+0.15(+1.85%)
Oct 08, 2020
8.140
8.211
7.790
8.090
253,286
+0.02(+0.25%)
Oct 07, 2020
8.160
8.160
7.810
8.070
105,667
+0.33(+4.26%)
Oct 06, 2020
8.340
8.450
7.720
7.740
181,841
-0.46(-5.61%)
Oct 05, 2020
8.120
8.265
8.090
8.200
125,298
+0.15(+1.86%)
Oct 02, 2020
7.650
8.100
7.650
8.050
114,000
+0.14(+1.77%)
Oct 01, 2020
7.740
8.010
7.740
7.910
171,614
+0.19(+2.46%)
Sep 30, 2020
7.680
7.950
7.620
7.720
287,491
+0.02(+0.26%)
Sep 29, 2020
7.930
7.930
7.670
7.700
139,172
-0.29(-3.63%)
Sep 28, 2020
8.000
8.290
7.960
7.990
119,958
+0.12(+1.52%)
Sep 25, 2020
7.550
7.990
7.550
7.870
179,300
+0.27(+3.55%)
Sep 24, 2020
7.850
7.850
7.420
7.600
357,235
-0.30(-3.80%)
Sep 23, 2020
8.360
8.530
7.890
7.900
199,395
-0.42(-5.05%)
Sep 22, 2020
8.330
8.570
8.180
8.320
252,875
+0.06(+0.73%)
Sep 21, 2020
8.670
8.730
8.210
8.260
335,381
-0.74(-8.22%)
Sep 18, 2020
8.600
9.140
8.560
9.000
445,400
+0.46(+5.39%)
Sep 17, 2020
8.420
8.580
8.270
8.540
422,675
+0.02(+0.23%)
Sep 16, 2020
8.000
8.670
7.920
8.520
331,160
+0.54(+6.77%)
Sep 15, 2020
8.210
8.380
7.890
7.980
211,814
-0.16(-1.97%)
Sep 14, 2020
8.220
8.220
8.010
8.140
154,881
+0.00(+0.00%)
Sep 11, 2020
8.000
8.205
7.760
8.140
155,900
+0.22(+2.78%)
Sep 10, 2020
8.280
8.350
7.900
7.920
198,614
-0.34(-4.12%)
Sep 09, 2020
8.600
8.600
8.220
8.260
137,947
-0.23(-2.71%)
Sep 08, 2020
8.700
8.810
8.480
8.490
200,715
-0.34(-3.85%)
Sep 04, 2020
9.160
9.250
8.700
8.830
229,500
-0.09(-1.01%)
Sep 03, 2020
9.270
9.570
8.880
8.920
204,038
-0.37(-3.98%)
Sep 02, 2020
8.970
9.560
8.960
9.290
262,333
+0.33(+3.68%)
Sep 01, 2020
8.960
9.070
8.750
8.960
208,080
-0.08(-0.88%)
Aug 31, 2020
9.580
9.580
9.000
9.040
387,131
-0.64(-6.61%)
Aug 28, 2020
9.430
9.730
9.320
9.680
149,300
+0.38(+4.09%)
Aug 27, 2020
9.220
9.740
9.210
9.300
150,650
+0.08(+0.87%)
Aug 26, 2020
9.460
9.560
9.165
9.220
153,527
-0.23(-2.43%)
Aug 25, 2020
9.690
9.742
9.240
9.450
224,708
-0.13(-1.36%)
Aug 24, 2020
9.410
9.660
9.180
9.580
267,871
+0.26(+2.79%)
Aug 21, 2020
9.500
9.630
9.260
9.320
204,900
-0.30(-3.12%)
Aug 20, 2020
9.690
9.830
9.560
9.620
109,824
-0.23(-2.34%)
Aug 19, 2020
9.890
10.17
9.800
9.850
137,146
+0.02(+0.20%)
Aug 18, 2020
10.08
10.19
9.645
9.830
193,512
-0.25(-2.48%)
Aug 17, 2020
10.46
10.95
10.01
10.08
298,433
-0.25(-2.42%)
Aug 14, 2020
10.02
10.46
9.980
10.33
153,600
+0.16(+1.57%)
Aug 13, 2020
10.00
10.65
9.860
10.17
253,237
+0.04(+0.39%)
Aug 12, 2020
10.92
11.01
9.850
10.13
276,236
-0.59(-5.50%)
Aug 11, 2020
10.82
11.56
10.69
10.72
372,641
+0.12(+1.13%)
Aug 10, 2020
10.79
10.96
10.38
10.60
281,242
-0.09(-0.84%)
Aug 07, 2020
9.990
10.74
9.990
10.69
304,700
+0.57(+5.63%)
Aug 06, 2020
9.670
10.16
9.520
10.12
382,876
+0.48(+4.98%)
Aug 05, 2020
9.260
9.670
9.190
9.640
259,049
+0.48(+5.24%)
Aug 04, 2020
8.800
9.190
8.800
9.160
246,954
+0.42(+4.81%)
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
.