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 (%)
Dec 31, 2004
1.834
1.890
1.834
1.890
13,764
+0.04(+2.00%)
Dec 30, 2004
1.827
1.853
1.827
1.853
5,397
+0.00(+0.00%)
Dec 29, 2004
1.760
1.853
1.760
1.853
4,048
+0.04(+2.04%)
Dec 28, 2004
1.756
1.864
1.756
1.816
33,735
-0.01(-0.41%)
Dec 27, 2004
1.853
1.860
1.760
1.823
27,528
-0.02(-1.20%)
Dec 23, 2004
1.853
1.856
1.845
1.845
5,127
-0.01(-0.42%)
Dec 22, 2004
1.816
1.890
1.816
1.853
9,715
-0.03(-1.36%)
Dec 21, 2004
1.867
1.912
1.845
1.879
19,431
+0.05(+2.63%)
Dec 20, 2004
1.853
1.905
1.830
1.830
14,573
-0.03(-1.42%)
Dec 17, 2004
1.945
1.964
1.827
1.857
29,687
-0.08(-4.35%)
Dec 16, 2004
1.819
1.945
1.819
1.941
13,494
+0.03(+1.33%)
Dec 15, 2004
1.856
1.919
1.856
1.916
8,366
+0.03(+1.57%)
Dec 14, 2004
1.904
1.904
1.861
1.886
5,127
-0.04(-2.00%)
Dec 13, 2004
1.816
1.925
1.816
1.925
3,238
+0.00(+0.14%)
Dec 10, 2004
1.986
1.986
1.875
1.922
5,937
-0.03(-1.63%)
Dec 09, 2004
1.853
1.954
1.849
1.954
14,843
+0.09(+5.10%)
Dec 08, 2004
1.834
1.890
1.834
1.859
5,937
+0.02(+0.95%)
Dec 07, 2004
1.886
1.886
1.842
1.842
6,207
-0.02(-1.00%)
Dec 06, 2004
1.871
1.886
1.853
1.860
8,096
-0.01(-0.59%)
Dec 03, 2004
1.871
1.871
1.871
1.871
0
+0.00(+0.00%)
Dec 02, 2004
1.853
1.904
1.834
1.871
16,732
+0.04(+2.02%)
Dec 01, 2004
1.834
1.919
1.834
1.834
19,971
+0.00(+0.00%)
Nov 30, 2004
1.834
1.871
1.823
1.834
8,366
+0.00(+0.00%)
Nov 29, 2004
1.864
1.871
1.834
1.834
4,048
-0.04(-2.17%)
Nov 26, 2004
1.816
1.875
1.816
1.875
9,715
-0.07(-3.43%)
Nov 24, 2004
1.908
1.964
1.853
1.942
24,559
-0.01(-0.76%)
Nov 23, 2004
1.860
1.956
1.860
1.956
26,988
+0.02(+1.15%)
Nov 22, 2004
1.871
1.945
1.871
1.934
17,542
-0.03(-1.51%)
Nov 19, 2004
1.864
1.979
1.864
1.964
22,400
-0.03(-1.49%)
Nov 18, 2004
1.953
1.993
1.919
1.993
7,016
-0.00(-0.19%)
Nov 17, 2004
1.856
2.030
1.856
1.997
48,579
+0.03(+1.70%)
Nov 16, 2004
1.964
1.964
1.893
1.964
8,636
-0.05(-2.57%)
Nov 15, 2004
1.853
2.016
1.779
2.016
96,618
+0.17(+9.26%)
Nov 12, 2004
1.760
1.853
1.760
1.845
20,511
+0.03(+1.61%)
Nov 11, 2004
1.808
1.816
1.808
1.816
5,667
-0.03(-1.39%)
Nov 10, 2004
1.790
1.842
1.738
1.841
13,764
+0.00(+0.18%)
Nov 09, 2004
1.830
1.919
1.690
1.838
29,417
-0.01(-0.80%)
Nov 08, 2004
1.779
1.853
1.730
1.853
21,320
-0.01(-0.40%)
Nov 05, 2004
1.860
1.886
1.816
1.860
5,397
-0.00(-0.02%)
Nov 04, 2004
1.897
1.923
1.823
1.860
5,937
+0.02(+0.82%)
Nov 03, 2004
1.853
1.926
1.842
1.845
24,019
-0.00(-0.20%)
Nov 02, 2004
1.853
1.853
1.849
1.849
809
+0.02(+0.99%)
Nov 01, 2004
1.830
1.856
1.823
1.831
2,968
-0.03(-1.77%)
Oct 29, 2004
1.849
1.908
1.797
1.864
3,238
-0.04(-2.14%)
Oct 28, 2004
1.853
1.923
1.830
1.905
17,542
+0.06(+3.42%)
Oct 27, 2004
1.816
1.890
1.760
1.842
15,383
+0.03(+1.43%)
Oct 26, 2004
1.760
1.890
1.760
1.816
19,431
-0.01(-0.61%)
Oct 25, 2004
1.834
1.849
1.827
1.827
4,857
-0.03(-1.40%)
Oct 22, 2004
1.853
1.853
1.853
1.853
0
+0.00(+0.00%)
Oct 21, 2004
1.853
1.853
1.853
1.853
0
+0.00(+0.00%)
Oct 20, 2004
1.853
1.853
1.853
1.853
7,556
+0.04(+2.04%)
Oct 19, 2004
1.797
1.871
1.786
1.816
5,397
-0.04(-2.00%)
Oct 18, 2004
1.823
1.853
1.745
1.853
12,684
+0.04(+2.46%)
Oct 15, 2004
1.849
1.849
1.764
1.808
4,588
-0.01(-0.81%)
Oct 14, 2004
1.842
1.853
1.764
1.823
7,826
+0.03(+1.44%)
Oct 13, 2004
1.819
1.849
1.745
1.797
20,511
-0.02(-1.02%)
Oct 12, 2004
1.827
1.838
1.756
1.816
14,843
+0.00(+0.00%)
Oct 11, 2004
1.816
1.816
1.753
1.816
11,065
-0.00(-0.22%)
Oct 08, 2004
1.820
1.823
1.819
1.820
1,619
-0.06(-2.94%)
Oct 07, 2004
1.812
1.956
1.753
1.875
61,803
+0.09(+4.98%)
Oct 06, 2004
1.827
1.853
1.786
1.786
5,127
+0.00(+0.00%)
Oct 05, 2004
1.834
1.890
1.786
1.786
16,462
-0.06(-3.43%)
Oct 04, 2004
1.845
1.879
1.845
1.849
809
+0.03(+1.65%)
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
.