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
)
20.36
-0.52 (-2.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 28, 2007
6.755
7.003
6.614
6.632
40,663
-0.22(-3.14%)
Feb 27, 2007
7.040
7.040
6.544
6.847
60,672
-0.19(-2.74%)
Feb 26, 2007
7.307
7.407
6.888
7.040
65,425
-0.27(-3.65%)
Feb 23, 2007
7.244
7.411
7.225
7.307
34,807
+0.10(+1.34%)
Feb 22, 2007
7.785
7.785
7.055
7.210
96,111
-0.60(-7.73%)
Feb 21, 2007
7.781
8.121
7.596
7.814
109,381
+0.06(+0.75%)
Feb 20, 2007
7.577
7.818
7.577
7.756
25,037
+0.12(+1.61%)
Feb 16, 2007
7.366
7.637
7.366
7.633
13,731
+0.27(+3.67%)
Feb 15, 2007
7.688
7.781
7.296
7.362
44,606
-0.27(-3.54%)
Feb 14, 2007
7.688
7.781
7.633
7.633
90,708
-0.03(-0.44%)
Feb 13, 2007
7.770
7.800
7.611
7.666
70,758
+0.03(+0.34%)
Feb 12, 2007
7.359
7.740
7.259
7.640
66,934
+0.37(+5.04%)
Feb 09, 2007
6.955
7.307
6.955
7.273
75,478
+0.27(+3.92%)
Feb 08, 2007
6.870
7.007
6.855
6.999
31,849
+0.07(+1.07%)
Feb 07, 2007
6.798
6.925
6.647
6.925
28,632
+0.24(+3.66%)
Feb 06, 2007
6.681
6.847
6.681
6.681
22,543
+0.03(+0.45%)
Feb 05, 2007
7.040
7.194
6.651
6.651
99,074
-0.32(-4.57%)
Feb 02, 2007
6.744
6.988
6.699
6.970
90,311
+0.21(+3.07%)
Feb 01, 2007
6.888
6.939
6.562
6.762
80,595
-0.09(-1.35%)
Jan 31, 2007
6.827
6.877
6.578
6.855
59,671
+0.06(+0.93%)
Jan 30, 2007
6.670
6.836
6.525
6.792
38,096
+0.16(+2.40%)
Jan 29, 2007
6.492
6.658
6.266
6.632
28,845
+0.04(+0.56%)
Jan 26, 2007
6.425
6.595
6.425
6.595
16,481
+0.17(+2.65%)
Jan 25, 2007
6.484
6.598
6.392
6.425
23,361
-0.06(-0.91%)
Jan 24, 2007
6.647
6.654
6.451
6.484
31,463
+0.00(+0.06%)
Jan 23, 2007
6.584
6.598
6.427
6.480
31,106
-0.04(-0.63%)
Jan 22, 2007
6.836
6.870
6.463
6.521
88,530
-0.30(-4.35%)
Jan 19, 2007
6.955
6.955
6.677
6.818
39,578
-0.01(-0.17%)
Jan 18, 2007
6.740
6.951
6.677
6.829
19,825
+0.09(+1.33%)
Jan 17, 2007
6.788
6.810
6.225
6.740
30,013
-0.15(-2.20%)
Jan 16, 2007
6.925
6.984
6.892
6.892
38,355
+0.02(+0.32%)
Jan 12, 2007
6.855
7.036
6.855
6.870
45,812
-0.02(-0.32%)
Jan 11, 2007
6.666
6.892
6.662
6.892
46,495
+0.29(+4.32%)
Jan 10, 2007
6.566
6.655
6.436
6.607
13,189
+0.06(+0.85%)
Jan 09, 2007
6.484
6.662
6.469
6.551
77,205
+0.13(+2.08%)
Jan 08, 2007
6.573
6.577
6.262
6.418
32,890
-0.10(-1.53%)
Jan 05, 2007
6.484
6.558
6.447
6.518
56,365
+0.07(+1.03%)
Jan 04, 2007
6.299
6.547
6.284
6.451
57,493
+0.18(+2.88%)
Jan 03, 2007
6.280
6.327
6.266
6.270
44,868
-0.08(-1.21%)
Dec 29, 2006
6.336
6.362
6.295
6.347
25,099
+0.07(+1.18%)
Dec 28, 2006
6.336
6.388
6.255
6.273
24,524
-0.04(-0.70%)
Dec 27, 2006
6.206
6.369
6.206
6.318
27,377
+0.11(+1.79%)
Dec 26, 2006
6.191
6.206
6.151
6.206
5,127
+0.07(+1.21%)
Dec 22, 2006
6.112
6.217
6.077
6.132
36,126
+0.03(+0.42%)
Dec 21, 2006
6.190
6.190
6.080
6.106
12,989
-0.03(-0.48%)
Dec 20, 2006
6.114
6.269
5.991
6.136
16,959
-0.03(-0.55%)
Dec 19, 2006
6.044
6.288
6.044
6.170
10,161
-0.08(-1.29%)
Dec 18, 2006
6.058
6.369
6.058
6.251
4,722
+0.10(+1.57%)
Dec 15, 2006
6.299
6.403
6.114
6.154
31,414
-0.14(-2.29%)
Dec 14, 2006
6.192
6.410
6.192
6.299
16,066
+0.05(+0.80%)
Dec 13, 2006
6.392
6.495
6.221
6.249
35,727
-0.18(-2.85%)
Dec 12, 2006
6.381
6.462
6.381
6.432
2,159
+0.01(+0.17%)
Dec 11, 2006
6.225
6.458
6.225
6.421
27,109
+0.19(+2.97%)
Dec 08, 2006
6.299
6.418
6.192
6.236
55,288
-0.06(-1.00%)
Dec 07, 2006
6.314
6.425
6.262
6.299
10,795
+0.03(+0.53%)
Dec 06, 2006
6.468
6.468
6.221
6.266
36,704
-0.16(-2.54%)
Dec 05, 2006
6.495
6.495
6.384
6.429
58,451
-0.06(-0.86%)
Dec 04, 2006
6.470
6.545
6.358
6.484
72,372
+0.05(+0.75%)
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
.