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, 2008
3.035
3.298
2.875
3.298
48,957
+0.24(+8.01%)
Dec 30, 2008
2.957
3.053
2.760
3.053
111,564
+0.08(+2.74%)
Dec 29, 2008
2.779
3.035
2.686
2.972
45,834
+0.19(+6.79%)
Dec 26, 2008
2.801
2.890
2.783
2.783
13,146
-0.02(-0.66%)
Dec 24, 2008
2.816
2.912
2.779
2.801
41,327
-0.02(-0.79%)
Dec 23, 2008
2.957
2.957
2.786
2.823
23,374
-0.14(-4.75%)
Dec 22, 2008
2.898
2.975
2.898
2.964
19,210
+0.09(+3.09%)
Dec 19, 2008
2.938
3.053
2.875
2.875
24,834
-0.07(-2.51%)
Dec 18, 2008
2.990
3.038
2.901
2.949
55,331
-0.06(-1.85%)
Dec 17, 2008
2.964
3.068
2.812
3.005
72,102
+0.00(+0.00%)
Dec 16, 2008
2.779
3.109
2.779
3.005
109,052
+0.04(+1.38%)
Dec 15, 2008
2.972
3.087
2.964
2.964
79,704
-0.02(-0.74%)
Dec 12, 2008
2.927
3.146
2.831
2.986
95,366
-0.01(-0.37%)
Dec 11, 2008
2.964
3.097
2.964
2.998
99,244
-0.00(-0.12%)
Dec 10, 2008
2.961
3.112
2.816
3.001
73,308
+0.08(+2.66%)
Dec 09, 2008
3.046
3.046
2.898
2.923
111,799
-0.15(-4.94%)
Dec 08, 2008
3.068
3.105
2.942
3.075
93,161
+0.17(+5.73%)
Dec 05, 2008
2.931
3.016
2.783
2.909
28,405
-0.05(-1.63%)
Dec 04, 2008
3.031
3.101
2.872
2.957
66,799
+0.03(+0.89%)
Dec 03, 2008
2.964
3.016
2.775
2.931
200,726
+0.05(+1.80%)
Dec 02, 2008
2.742
2.927
2.720
2.879
249,456
+0.17(+6.15%)
Dec 01, 2008
2.905
3.064
2.686
2.712
370,373
-0.29(-9.63%)
Nov 28, 2008
2.816
3.146
2.805
3.001
34,059
-0.03(-0.86%)
Nov 26, 2008
3.020
3.075
2.686
3.027
167,522
+0.18(+6.38%)
Nov 25, 2008
2.875
2.923
2.697
2.846
172,062
-0.12(-4.00%)
Nov 24, 2008
2.953
2.994
2.853
2.964
109,581
-0.00(-0.13%)
Nov 21, 2008
2.923
2.972
2.631
2.968
149,256
+0.03(+1.14%)
Nov 20, 2008
3.075
3.075
2.927
2.935
140,429
-0.25(-7.91%)
Nov 19, 2008
3.187
3.261
3.157
3.187
126,538
+0.00(+0.00%)
Nov 18, 2008
3.183
3.283
3.064
3.187
317,332
-0.06(-1.71%)
Nov 17, 2008
3.238
3.405
3.127
3.242
159,428
+0.00(+0.00%)
Nov 14, 2008
3.446
3.446
3.183
3.242
41,224
-0.20(-5.71%)
Nov 13, 2008
3.268
3.464
3.150
3.439
115,030
+0.14(+4.27%)
Nov 12, 2008
3.246
3.355
3.246
3.298
190,222
-0.04(-1.11%)
Nov 11, 2008
3.327
3.464
3.290
3.335
93,461
-0.02(-0.66%)
Nov 10, 2008
3.409
3.509
3.246
3.357
89,226
-0.09(-2.69%)
Nov 07, 2008
3.557
3.587
3.364
3.450
100,850
-0.15(-4.12%)
Nov 06, 2008
3.813
3.813
3.435
3.598
160,764
-0.26(-6.81%)
Nov 05, 2008
4.076
4.131
3.805
3.861
121,696
-0.30(-7.13%)
Nov 04, 2008
4.280
4.380
3.831
4.157
248,291
-0.27(-6.19%)
Nov 03, 2008
4.335
4.654
4.313
4.432
71,012
-0.20(-4.32%)
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%)
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
.