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 (%)
Apr 30, 2007
7.225
7.344
6.913
7.344
32,421
+0.13(+1.74%)
Apr 27, 2007
7.199
7.218
7.166
7.218
7,826
+0.16(+2.20%)
Apr 26, 2007
6.877
7.210
6.818
7.062
67,622
+0.21(+3.03%)
Apr 25, 2007
6.870
6.955
6.747
6.855
22,400
+0.02(+0.27%)
Apr 24, 2007
6.625
6.862
6.625
6.836
82,886
+0.17(+2.56%)
Apr 23, 2007
6.525
6.762
6.429
6.666
115,046
+0.01(+0.11%)
Apr 20, 2007
6.733
6.762
6.477
6.658
20,171
+0.00(+0.00%)
Apr 19, 2007
6.540
6.697
6.540
6.658
30,901
-0.01(-0.11%)
Apr 18, 2007
6.670
6.812
6.554
6.666
70,488
-0.00(-0.06%)
Apr 17, 2007
6.599
6.670
6.577
6.670
70,793
+0.04(+0.56%)
Apr 16, 2007
6.392
6.670
6.392
6.632
59,066
+0.26(+4.03%)
Apr 13, 2007
6.040
6.375
5.951
6.375
91,928
+0.33(+5.49%)
Apr 12, 2007
6.110
6.129
6.043
6.043
57,061
-0.03(-0.49%)
Apr 11, 2007
6.177
6.180
5.969
6.073
52,684
-0.15(-2.38%)
Apr 10, 2007
6.221
6.314
6.210
6.221
20,208
-0.06(-0.94%)
Apr 09, 2007
6.351
6.410
6.277
6.280
27,754
-0.11(-1.68%)
Apr 05, 2007
6.392
6.421
6.373
6.388
8,906
-0.08(-1.20%)
Apr 04, 2007
6.388
6.466
6.388
6.466
5,667
+0.06(+0.93%)
Apr 03, 2007
6.614
6.614
6.406
6.406
14,120
-0.07(-1.03%)
Apr 02, 2007
6.377
6.477
6.343
6.473
18,414
-0.05(-0.74%)
Mar 30, 2007
6.447
6.651
6.310
6.521
23,644
+0.08(+1.27%)
Mar 29, 2007
6.440
6.511
6.325
6.440
19,312
+0.07(+1.11%)
Mar 28, 2007
6.373
6.458
6.299
6.369
15,923
-0.06(-0.87%)
Mar 27, 2007
6.381
6.529
6.340
6.425
21,180
+0.10(+1.58%)
Mar 26, 2007
6.432
6.577
6.273
6.325
36,499
-0.06(-0.99%)
Mar 23, 2007
6.429
6.577
6.299
6.388
44,034
-0.09(-1.37%)
Mar 22, 2007
6.510
6.558
6.477
6.477
5,842
-0.08(-1.24%)
Mar 21, 2007
6.503
6.573
6.499
6.558
4,901
+0.04(+0.57%)
Mar 20, 2007
6.492
6.582
6.452
6.521
19,272
-0.06(-0.85%)
Mar 19, 2007
6.447
6.577
6.429
6.577
10,795
+0.08(+1.26%)
Mar 16, 2007
6.466
6.577
6.451
6.495
7,591
-0.08(-1.24%)
Mar 15, 2007
6.318
6.647
6.318
6.577
41,640
+0.27(+4.29%)
Mar 14, 2007
6.173
6.392
6.173
6.306
33,581
-0.10(-1.50%)
Mar 13, 2007
6.970
6.747
5.395
6.403
1,108,399
-0.57(-8.13%)
Mar 12, 2007
6.803
7.002
6.725
6.970
19,782
+0.29(+4.27%)
Mar 09, 2007
6.651
6.758
6.421
6.684
194,181
+0.09(+1.41%)
Mar 08, 2007
6.595
6.833
6.577
6.592
26,767
+0.05(+0.79%)
Mar 07, 2007
6.799
6.858
6.540
6.540
52,389
-0.29(-4.23%)
Mar 06, 2007
6.873
6.910
6.484
6.829
51,445
+0.14(+2.04%)
Mar 05, 2007
6.651
6.807
6.310
6.692
73,578
+0.03(+0.40%)
Mar 02, 2007
6.918
6.918
6.651
6.666
22,486
-0.04(-0.61%)
Mar 01, 2007
6.632
6.906
6.303
6.707
72,612
+0.07(+1.12%)
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%)
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
.