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 (%)
Mar 31, 2005
2.583
2.586
2.538
2.586
10,525
+0.07(+2.80%)
Mar 30, 2005
2.657
2.657
2.416
2.516
22,281
-0.11(-4.10%)
Mar 29, 2005
2.690
2.690
2.505
2.623
5,397
-0.02(-0.84%)
Mar 28, 2005
2.668
2.668
2.646
2.646
3,238
+0.14(+5.78%)
Mar 24, 2005
2.638
2.638
2.466
2.501
13,542
+0.00(+0.00%)
Mar 23, 2005
2.586
2.586
2.501
2.501
7,068
-0.04(-1.75%)
Mar 22, 2005
2.416
2.553
2.416
2.546
4,588
+0.13(+5.53%)
Mar 21, 2005
2.649
2.649
2.412
2.412
6,204
-0.16(-6.33%)
Mar 18, 2005
2.645
2.645
2.557
2.575
6,207
-0.07(-2.66%)
Mar 17, 2005
2.667
2.667
2.612
2.646
4,048
-0.02(-0.83%)
Mar 16, 2005
2.594
2.686
2.416
2.668
19,199
+0.09(+3.30%)
Mar 15, 2005
2.586
2.609
2.501
2.583
29,857
+0.17(+6.90%)
Mar 14, 2005
2.390
2.701
2.379
2.416
45,502
-0.07(-2.98%)
Mar 11, 2005
2.501
2.501
2.490
2.490
23,479
-0.01(-0.44%)
Mar 10, 2005
2.390
2.501
2.390
2.501
42,879
+0.06(+2.58%)
Mar 09, 2005
2.442
2.442
2.405
2.438
12,244
-0.01(-0.45%)
Mar 08, 2005
2.417
2.460
2.417
2.449
2,698
+0.04(+1.69%)
Mar 07, 2005
2.412
2.445
2.408
2.408
5,667
-0.02(-0.76%)
Mar 04, 2005
2.416
2.431
2.416
2.427
15,067
+0.01(+0.46%)
Mar 03, 2005
2.375
2.445
2.375
2.416
9,095
+0.02(+0.93%)
Mar 02, 2005
2.342
2.445
2.342
2.394
41,254
-0.03(-1.22%)
Mar 01, 2005
2.412
2.438
2.408
2.423
10,285
+0.00(+0.00%)
Feb 28, 2005
2.445
2.453
2.412
2.423
20,106
-0.03(-1.21%)
Feb 25, 2005
2.501
2.501
2.387
2.453
56,230
+0.04(+1.69%)
Feb 24, 2005
2.334
2.445
2.334
2.412
58,564
-0.01(-0.31%)
Feb 23, 2005
2.438
2.501
2.420
2.420
49,253
-0.01(-0.46%)
Feb 22, 2005
2.357
2.431
2.357
2.431
21,320
+0.02(+0.92%)
Feb 18, 2005
2.431
2.434
2.408
2.408
6,882
-0.00(-0.15%)
Feb 17, 2005
2.438
2.442
2.408
2.412
17,971
-0.03(-1.06%)
Feb 16, 2005
2.360
2.445
2.223
2.438
27,900
+0.00(+0.00%)
Feb 15, 2005
2.357
2.438
2.357
2.438
57,647
+0.00(+0.00%)
Feb 14, 2005
2.412
2.438
2.405
2.438
25,693
-0.01(-0.30%)
Feb 11, 2005
2.442
2.468
2.413
2.445
22,807
+0.01(+0.30%)
Feb 10, 2005
2.445
2.497
2.394
2.438
67,414
+0.02(+0.77%)
Feb 09, 2005
2.353
2.501
2.353
2.420
51,132
-0.03(-1.06%)
Feb 08, 2005
2.445
2.445
2.353
2.445
45,677
+0.04(+1.54%)
Feb 07, 2005
2.412
2.501
2.390
2.408
57,099
+0.00(+0.15%)
Feb 04, 2005
1.912
2.457
1.912
2.405
218,223
+0.49(+25.53%)
Feb 03, 2005
1.916
1.916
1.741
1.916
52,271
+0.01(+0.58%)
Feb 02, 2005
1.849
1.908
1.849
1.905
37,697
+0.03(+1.58%)
Feb 01, 2005
1.871
1.908
1.849
1.875
36,164
-0.01(-0.39%)
Jan 31, 2005
1.867
1.882
1.834
1.882
8,555
-0.01(-0.39%)
Jan 28, 2005
1.923
1.923
1.853
1.890
22,300
-0.04(-1.90%)
Jan 27, 2005
1.853
1.930
1.831
1.926
44,018
+0.12(+6.52%)
Jan 26, 2005
1.853
1.853
1.808
1.809
18,622
-0.06(-3.16%)
Jan 25, 2005
1.867
1.867
1.867
1.867
0
+0.00(+0.00%)
Jan 24, 2005
1.838
1.871
1.797
1.867
7,043
+0.04(+2.44%)
Jan 21, 2005
1.819
1.853
1.819
1.823
7,556
+0.01(+0.61%)
Jan 20, 2005
1.819
1.834
1.812
1.812
7,335
-0.04(-2.00%)
Jan 19, 2005
1.853
1.853
1.816
1.849
8,050
+0.00(+0.02%)
Jan 18, 2005
1.886
1.886
1.779
1.849
4,372
+0.01(+0.58%)
Jan 14, 2005
1.816
1.867
1.816
1.838
13,648
+0.04(+2.27%)
Jan 13, 2005
1.797
1.797
1.797
1.797
0
+0.00(+0.00%)
Jan 12, 2005
1.797
1.797
1.797
1.797
1,349
-0.01(-0.82%)
Jan 11, 2005
1.834
1.834
1.808
1.812
16,665
-0.02(-1.21%)
Jan 10, 2005
1.856
1.856
1.767
1.834
34,275
-0.02(-0.82%)
Jan 07, 2005
1.849
1.849
1.849
1.849
1,349
+0.00(+0.22%)
Jan 06, 2005
1.820
1.845
1.816
1.845
4,741
+0.02(+1.22%)
Jan 05, 2005
1.823
1.912
1.819
1.823
18,109
-0.03(-1.40%)
Jan 04, 2005
1.823
1.853
1.816
1.849
8,636
-0.00(-0.20%)
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
.