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
)
18.49
-0.14 (-0.74%)
Streaming Delayed Price
Updated: 9:38 AM EDT, Jun 11, 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 (%)
Dec 31, 2012
8.795
9.818
8.693
9.741
143,353
+0.95(+10.81%)
Dec 28, 2012
9.097
9.268
8.727
8.791
94,828
-0.33(-3.60%)
Dec 27, 2012
9.404
9.421
8.931
9.119
128,629
-0.30(-3.21%)
Dec 26, 2012
9.332
9.489
9.332
9.421
41,409
+0.09(+0.96%)
Dec 24, 2012
9.417
9.417
9.323
9.332
34,195
-0.20(-2.06%)
Dec 21, 2012
9.596
9.596
9.421
9.528
237,322
-0.17(-1.76%)
Dec 20, 2012
9.481
9.758
9.481
9.698
93,558
+0.18(+1.93%)
Dec 19, 2012
9.285
9.579
9.259
9.515
104,914
+0.16(+1.73%)
Dec 18, 2012
9.021
9.366
9.021
9.353
107,705
+0.35(+3.83%)
Dec 17, 2012
8.833
9.038
8.739
9.008
72,375
+0.20(+2.27%)
Dec 14, 2012
8.705
8.951
8.617
8.808
185,401
+0.10(+1.17%)
Dec 13, 2012
8.739
8.957
8.565
8.705
223,135
-0.05(-0.58%)
Dec 12, 2012
8.850
8.995
8.719
8.757
51,303
-0.09(-0.96%)
Dec 11, 2012
8.778
8.953
8.722
8.842
85,776
+0.11(+1.22%)
Dec 10, 2012
8.612
8.752
8.612
8.735
193,138
+0.12(+1.43%)
Dec 07, 2012
8.735
8.735
8.522
8.612
148,267
+0.10(+1.15%)
Dec 06, 2012
8.424
8.543
8.203
8.514
320,582
+0.06(+0.65%)
Dec 05, 2012
8.595
8.603
8.424
8.458
146,103
-0.08(-0.95%)
Dec 04, 2012
8.561
8.629
8.509
8.539
104,792
-0.03(-0.30%)
Nov 30, 2012
8.629
8.671
8.458
8.565
204,722
-0.02(-0.25%)
Nov 29, 2012
8.612
8.752
8.514
8.586
95,203
+0.06(+0.65%)
Nov 28, 2012
8.663
8.676
8.475
8.531
100,469
-0.20(-2.34%)
Nov 27, 2012
8.714
8.918
8.684
8.735
123,937
+0.03(+0.29%)
Nov 26, 2012
8.978
9.055
8.590
8.710
123,489
-0.32(-3.58%)
Nov 23, 2012
8.940
9.063
8.847
9.034
22,883
+0.17(+1.95%)
Nov 21, 2012
8.901
8.914
8.569
8.861
135,092
-0.01(-0.12%)
Nov 20, 2012
8.901
8.927
8.663
8.872
60,177
-0.01(-0.10%)
Nov 19, 2012
8.825
8.931
8.667
8.880
112,673
+0.17(+1.97%)
Nov 16, 2012
8.910
8.927
8.565
8.708
174,277
-0.27(-2.96%)
Nov 15, 2012
9.114
9.302
8.914
8.974
243,431
-0.29(-3.08%)
Nov 14, 2012
9.898
9.898
9.259
9.259
130,384
-0.48(-4.94%)
Nov 13, 2012
9.783
9.783
9.681
9.741
115,792
-0.08(-0.78%)
Nov 12, 2012
9.745
9.916
9.745
9.818
200,721
+0.09(+0.88%)
Nov 09, 2012
9.349
9.754
9.310
9.732
170,442
+0.35(+3.68%)
Nov 08, 2012
9.362
9.519
9.328
9.387
96,637
-0.04(-0.45%)
Nov 07, 2012
9.528
9.630
9.187
9.430
185,783
-0.32(-3.32%)
Nov 06, 2012
10.06
10.14
9.647
9.754
160,529
-0.07(-0.69%)
Nov 05, 2012
9.570
9.881
9.570
9.822
136,646
+0.22(+2.31%)
Nov 02, 2012
9.822
9.941
9.553
9.600
66,229
-0.19(-1.92%)
Nov 01, 2012
9.869
9.937
9.558
9.788
113,468
-0.10(-1.03%)
Oct 31, 2012
9.839
9.903
9.690
9.890
71,617
+0.09(+0.91%)
Oct 26, 2012
10.09
9.800
9.800
9.800
301,566
-0.26(-2.54%)
Oct 25, 2012
10.06
10.22
9.886
10.06
127,552
+0.35(+3.63%)
Oct 24, 2012
10.05
10.07
9.637
9.704
113,113
-0.27(-2.71%)
Oct 23, 2012
10.09
10.13
9.875
9.975
98,472
-0.17(-1.72%)
Oct 19, 2012
10.56
10.59
10.04
10.15
161,215
-0.53(-4.93%)
Oct 18, 2012
10.56
10.84
10.47
10.67
93,056
+0.05(+0.45%)
Oct 17, 2012
10.96
10.98
10.44
10.63
163,690
-0.35(-3.17%)
Oct 16, 2012
11.13
11.39
10.75
10.98
172,801
-0.11(-1.04%)
Oct 15, 2012
11.16
11.17
11.01
11.09
38,947
+0.01(+0.07%)
Oct 12, 2012
11.10
11.18
11.03
11.08
137,800
+0.02(+0.17%)
Oct 11, 2012
11.13
11.18
11.06
11.06
63,455
-0.00(-0.03%)
Oct 10, 2012
10.94
11.12
10.92
11.07
77,721
+0.10(+0.88%)
Oct 09, 2012
11.06
11.11
10.91
10.97
67,403
-0.14(-1.30%)
Oct 08, 2012
11.08
11.15
11.03
11.12
53,531
+0.00(+0.00%)
Oct 05, 2012
11.28
11.40
11.05
11.12
63,968
-0.07(-0.66%)
Oct 04, 2012
11.25
11.25
11.12
11.19
46,144
-0.05(-0.43%)
Oct 03, 2012
11.30
11.51
11.12
11.24
139,673
-0.10(-0.85%)
Oct 02, 2012
11.38
11.42
11.18
11.33
100,683
-0.07(-0.65%)
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
.