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, 2020
9.340
9.760
8.970
8.980
271,317
-0.65(-6.75%)
Apr 29, 2020
9.240
9.900
9.240
9.630
382,785
+0.79(+8.94%)
Apr 28, 2020
8.840
9.180
8.490
8.840
342,597
+0.39(+4.62%)
Apr 27, 2020
8.060
8.630
8.000
8.450
213,269
+0.47(+5.89%)
Apr 24, 2020
8.070
8.290
7.670
7.980
177,500
-0.07(-0.87%)
Apr 23, 2020
7.760
8.350
7.700
8.050
438,246
+0.43(+5.64%)
Apr 22, 2020
7.850
8.090
7.600
7.620
248,490
-0.06(-0.78%)
Apr 21, 2020
7.800
8.050
7.630
7.680
195,410
-0.41(-5.07%)
Apr 20, 2020
7.900
8.300
7.760
8.090
332,836
+0.00(+0.00%)
Apr 17, 2020
8.070
8.600
7.970
8.090
488,500
+0.57(+7.58%)
Apr 16, 2020
8.550
8.550
7.470
7.520
326,979
-1.04(-12.15%)
Apr 15, 2020
8.400
8.700
8.030
8.560
309,355
-0.26(-2.95%)
Apr 14, 2020
9.280
9.550
8.730
8.820
402,378
-0.08(-0.90%)
Apr 13, 2020
9.490
9.660
8.765
8.900
342,455
-0.67(-7.00%)
Apr 09, 2020
9.550
10.22
9.460
9.570
478,200
+0.49(+5.40%)
Apr 08, 2020
8.900
9.600
8.620
9.080
629,172
+0.58(+6.82%)
Apr 07, 2020
8.910
9.500
8.220
8.500
631,833
+0.02(+0.24%)
Apr 06, 2020
7.840
8.530
7.740
8.480
514,284
+1.11(+15.06%)
Apr 03, 2020
7.770
8.096
7.120
7.370
441,200
-0.43(-5.51%)
Apr 02, 2020
7.340
8.260
7.220
7.800
481,837
+0.39(+5.26%)
Apr 01, 2020
8.670
8.760
7.320
7.410
325,107
-1.77(-19.28%)
Mar 31, 2020
8.640
9.500
8.590
9.180
341,337
+0.69(+8.13%)
Mar 30, 2020
9.340
9.340
8.040
8.490
430,804
-0.87(-9.29%)
Mar 27, 2020
9.440
9.530
8.610
9.360
974,300
-0.38(-3.90%)
Mar 26, 2020
8.420
9.830
8.350
9.740
692,436
+1.51(+18.35%)
Mar 25, 2020
8.020
8.490
7.420
8.230
951,728
+0.68(+9.01%)
Mar 24, 2020
7.580
8.406
7.350
7.550
647,515
+0.40(+5.59%)
Mar 23, 2020
7.930
7.930
6.990
7.150
575,468
-0.22(-2.99%)
Mar 20, 2020
10.26
10.74
7.140
7.370
539,800
-2.78(-27.39%)
Mar 19, 2020
9.170
10.69
8.770
10.15
490,165
+0.90(+9.73%)
Mar 18, 2020
11.42
11.87
8.830
9.250
388,460
-3.08(-24.98%)
Mar 17, 2020
13.19
13.55
11.25
12.33
443,501
-0.62(-4.79%)
Mar 16, 2020
8.000
14.50
8.000
12.95
431,605
-1.76(-11.96%)
Mar 13, 2020
13.67
14.76
12.31
14.71
584,200
+1.77(+13.68%)
Mar 12, 2020
15.35
15.63
12.74
12.94
357,243
-3.49(-21.24%)
Mar 11, 2020
16.18
16.85
16.05
16.43
360,193
-0.32(-1.91%)
Mar 10, 2020
17.29
17.63
15.91
16.75
403,598
+0.08(+0.48%)
Mar 09, 2020
16.86
17.32
16.31
16.67
274,017
-1.54(-8.46%)
Mar 06, 2020
17.60
18.44
17.30
18.21
219,000
-0.03(-0.16%)
Mar 05, 2020
19.24
19.42
18.01
18.24
220,587
-1.55(-7.83%)
Mar 04, 2020
19.94
20.46
19.21
19.79
240,165
+0.13(+0.66%)
Mar 03, 2020
20.29
21.29
19.59
19.66
269,950
-0.56(-2.77%)
Mar 02, 2020
20.30
20.45
19.44
20.22
231,468
-0.05(-0.25%)
Feb 28, 2020
18.75
20.27
18.70
20.27
417,500
+0.58(+2.95%)
Feb 27, 2020
20.85
21.97
19.65
19.69
407,192
-1.81(-8.42%)
Feb 26, 2020
21.10
22.39
20.61
21.50
413,113
-1.23(-5.41%)
Feb 25, 2020
24.01
24.01
22.60
22.73
295,589
-1.28(-5.33%)
Feb 24, 2020
23.78
24.11
23.73
24.01
178,072
-0.54(-2.20%)
Feb 21, 2020
24.09
24.64
23.83
24.55
297,900
+0.29(+1.20%)
Feb 20, 2020
24.17
24.43
23.84
24.26
199,475
+0.04(+0.17%)
Feb 19, 2020
24.31
24.73
24.09
24.22
173,162
-0.08(-0.33%)
Feb 18, 2020
25.03
25.17
24.01
24.30
194,551
-0.89(-3.53%)
Feb 14, 2020
25.44
25.50
25.06
25.19
132,900
-0.27(-1.06%)
Feb 13, 2020
25.47
25.65
25.23
25.46
81,031
-0.19(-0.74%)
Feb 12, 2020
25.47
25.72
25.20
25.65
143,342
+0.30(+1.18%)
Feb 11, 2020
25.72
25.85
25.19
25.35
110,970
-0.29(-1.13%)
Feb 10, 2020
25.44
25.82
25.28
25.64
147,394
+0.12(+0.49%)
Feb 07, 2020
26.42
26.42
25.34
25.52
140,000
-1.02(-3.86%)
Feb 06, 2020
26.87
26.91
26.30
26.54
134,665
-0.13(-0.49%)
Feb 05, 2020
26.98
26.98
26.46
26.67
217,116
-0.04(-0.15%)
Feb 04, 2020
26.53
27.20
26.53
26.71
260,668
+0.32(+1.21%)
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
.