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 (%)
Feb 26, 2010
3.124
3.268
3.098
3.250
33,767
+0.14(+4.40%)
Feb 25, 2010
3.038
3.220
2.935
3.112
104,164
+0.03(+0.96%)
Feb 24, 2010
3.051
3.209
3.051
3.083
18,084
-0.15(-4.70%)
Feb 23, 2010
3.090
3.275
2.994
3.235
52,058
+0.17(+5.69%)
Feb 22, 2010
3.079
3.105
3.035
3.061
44,001
-0.00(-0.12%)
Feb 19, 2010
3.109
3.142
3.035
3.064
43,966
-0.05(-1.55%)
Feb 18, 2010
3.063
3.112
3.053
3.112
30,111
+0.07(+2.44%)
Feb 17, 2010
3.020
3.053
2.990
3.038
33,390
+0.03(+1.11%)
Feb 16, 2010
3.057
3.124
2.983
3.005
97,452
-0.03(-0.86%)
Feb 12, 2010
3.001
3.031
3.031
3.031
88,252
+0.03(+1.11%)
Feb 11, 2010
2.894
3.012
2.815
2.998
106,750
+0.09(+3.06%)
Feb 10, 2010
2.953
3.004
2.879
2.909
25,868
-0.06(-2.00%)
Feb 09, 2010
2.864
3.012
2.816
2.968
84,576
+0.17(+6.09%)
Feb 08, 2010
2.809
2.901
2.768
2.797
36,682
-0.01(-0.53%)
Feb 05, 2010
2.753
2.812
2.709
2.812
40,739
+0.06(+2.29%)
Feb 04, 2010
2.857
2.964
2.723
2.749
93,687
-0.12(-4.26%)
Feb 03, 2010
2.972
2.998
2.820
2.872
224,619
-0.11(-3.85%)
Feb 02, 2010
3.124
3.124
2.983
2.986
73,422
-0.16(-4.95%)
Feb 01, 2010
2.998
3.168
2.898
3.142
69,867
+0.14(+4.69%)
Jan 29, 2010
2.994
3.005
2.768
3.001
183,410
+0.04(+1.25%)
Jan 28, 2010
2.794
2.990
2.794
2.964
147,259
+0.11(+4.03%)
Jan 27, 2010
2.760
3.009
2.760
2.849
76,625
+0.07(+2.40%)
Jan 26, 2010
2.779
2.835
2.679
2.783
36,790
-0.01(-0.40%)
Jan 25, 2010
2.942
2.942
2.723
2.794
56,281
-0.01(-0.26%)
Jan 22, 2010
2.801
2.938
2.764
2.801
52,495
+0.01(+0.27%)
Jan 21, 2010
2.872
2.909
2.786
2.794
87,820
-0.13(-4.56%)
Jan 20, 2010
2.779
2.953
2.634
2.927
295,075
-0.03(-0.88%)
Jan 19, 2010
3.094
3.094
2.914
2.953
138,064
-0.06(-1.97%)
Jan 15, 2010
3.153
3.012
3.012
3.012
193,777
-0.12(-3.79%)
Jan 14, 2010
3.257
3.287
3.098
3.131
92,376
-0.13(-3.87%)
Jan 13, 2010
3.261
3.309
3.250
3.257
28,448
+0.01(+0.34%)
Jan 12, 2010
3.224
3.309
3.224
3.246
37,308
+0.00(+0.00%)
Jan 11, 2010
3.294
3.294
3.231
3.246
24,335
-0.03(-1.02%)
Jan 08, 2010
3.235
3.305
3.235
3.279
20,327
+0.02(+0.68%)
Jan 07, 2010
3.275
3.301
3.231
3.257
40,477
+0.03(+0.92%)
Jan 06, 2010
3.313
3.424
3.203
3.227
55,045
-0.10(-2.90%)
Jan 05, 2010
3.424
3.431
3.313
3.324
35,222
-0.10(-2.92%)
Jan 04, 2010
3.198
3.424
3.198
3.424
53,207
+0.26(+8.07%)
Dec 31, 2009
3.149
3.168
3.168
3.168
112,271
+0.02(+0.59%)
Dec 30, 2009
3.142
3.183
3.075
3.150
30,639
+0.01(+0.35%)
Dec 29, 2009
3.268
3.287
3.127
3.138
41,697
-0.11(-3.53%)
Dec 28, 2009
3.342
3.342
3.053
3.253
90,403
-0.08(-2.44%)
Dec 24, 2009
3.198
3.335
2.949
3.335
15,078
+0.07(+2.16%)
Dec 23, 2009
3.331
3.427
3.261
3.264
53,018
-0.05(-1.45%)
Dec 22, 2009
3.216
3.383
3.216
3.313
49,383
-0.11(-3.25%)
Dec 21, 2009
3.431
3.516
3.290
3.424
37,408
+0.01(+0.22%)
Dec 18, 2009
3.309
3.464
3.164
3.416
186,341
+0.14(+4.18%)
Dec 17, 2009
3.342
3.453
3.190
3.279
47,839
-0.06(-1.67%)
Dec 16, 2009
3.398
3.498
3.335
3.335
34,852
-0.04(-1.21%)
Dec 15, 2009
3.353
3.557
3.353
3.376
177,265
+0.03(+0.89%)
Dec 14, 2009
3.087
3.387
3.024
3.346
138,475
+0.19(+5.99%)
Dec 11, 2009
3.153
3.235
3.117
3.157
29,501
+0.03(+0.83%)
Dec 10, 2009
3.390
3.390
3.124
3.131
26,699
-0.19(-5.80%)
Dec 09, 2009
3.198
3.394
3.109
3.324
115,596
+0.12(+3.70%)
Dec 08, 2009
3.157
3.264
3.042
3.205
63,849
+0.03(+0.82%)
Dec 07, 2009
3.049
3.187
3.049
3.179
69,371
+0.12(+3.87%)
Dec 04, 2009
2.968
3.083
2.916
3.061
112,531
+0.14(+4.96%)
Dec 03, 2009
3.001
3.027
2.853
2.916
25,555
-0.07(-2.36%)
Dec 02, 2009
2.998
3.038
2.935
2.986
36,091
+0.05(+1.77%)
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
.