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 (%)
May 31, 2006
5.074
5.205
5.006
5.169
22,319
+0.10(+1.90%)
May 30, 2006
4.828
5.187
4.076
5.073
106,078
-0.15(-2.91%)
May 26, 2006
5.117
5.280
5.117
5.224
12,954
+0.00(+0.00%)
May 25, 2006
5.373
5.373
5.206
5.224
12,228
-0.15(-2.78%)
May 24, 2006
5.262
5.374
5.176
5.374
4,598
+0.08(+1.49%)
May 23, 2006
5.069
5.410
5.061
5.295
31,919
+0.15(+2.88%)
May 22, 2006
5.213
5.280
5.113
5.147
12,406
-0.15(-2.87%)
May 19, 2006
5.321
5.338
5.213
5.299
10,188
-0.11(-2.12%)
May 18, 2006
5.465
5.465
5.161
5.413
9,221
+0.03(+0.48%)
May 17, 2006
5.150
5.493
5.150
5.387
12,460
-0.00(-0.07%)
May 16, 2006
5.432
5.492
5.197
5.391
14,487
-0.04(-0.75%)
May 15, 2006
5.680
5.680
5.432
5.432
35,411
-0.14(-2.53%)
May 12, 2006
5.651
5.651
5.558
5.573
98,672
+0.01(+0.27%)
May 11, 2006
5.754
6.014
5.373
5.558
259,815
+0.05(+0.94%)
May 10, 2006
5.228
5.558
5.228
5.506
57,021
+0.19(+3.60%)
May 09, 2006
5.384
5.384
5.313
5.315
3,880
+0.01(+0.21%)
May 08, 2006
5.353
5.353
5.191
5.304
3,999
+0.05(+1.02%)
May 05, 2006
5.191
5.362
5.143
5.250
23,075
-0.05(-0.98%)
May 04, 2006
5.332
5.345
5.087
5.302
8,838
+0.06(+1.13%)
May 03, 2006
5.243
5.373
5.061
5.243
18,068
+0.00(+0.00%)
May 02, 2006
5.117
5.326
5.010
5.243
50,206
+0.04(+0.71%)
May 01, 2006
5.254
5.307
5.176
5.206
13,065
-0.15(-2.74%)
Apr 28, 2006
5.495
5.495
5.132
5.353
3,238
+0.08(+1.45%)
Apr 27, 2006
5.273
5.295
5.262
5.276
1,349
-0.00(-0.07%)
Apr 26, 2006
5.228
5.362
5.187
5.280
6,207
-0.07(-1.25%)
Apr 25, 2006
5.362
5.517
5.347
5.347
24,721
+0.00(+0.00%)
Apr 24, 2006
5.384
5.472
5.221
5.347
8,892
+0.05(+0.98%)
Apr 21, 2006
5.317
5.539
5.280
5.295
63,976
-0.02(-0.42%)
Apr 20, 2006
4.913
5.373
4.828
5.317
78,223
+0.20(+3.91%)
Apr 19, 2006
4.839
5.159
4.839
5.117
70,887
+0.24(+4.96%)
Apr 18, 2006
4.854
4.890
4.835
4.875
10,762
-0.01(-0.17%)
Apr 17, 2006
4.839
4.954
4.839
4.884
14,128
-0.05(-0.96%)
Apr 13, 2006
4.995
4.995
4.828
4.931
19,720
-0.01(-0.24%)
Apr 12, 2006
4.911
4.982
4.884
4.943
6,693
+0.08(+1.60%)
Apr 11, 2006
5.013
5.013
4.839
4.865
12,209
+0.01(+0.31%)
Apr 10, 2006
5.091
5.091
4.806
4.850
25,215
-0.15(-2.97%)
Apr 07, 2006
5.071
5.071
4.858
4.998
22,187
-0.06(-1.17%)
Apr 06, 2006
5.095
5.095
4.995
5.058
18,659
-0.03(-0.66%)
Apr 05, 2006
4.746
5.091
4.746
5.091
34,906
+0.20(+4.09%)
Apr 04, 2006
4.882
5.007
4.702
4.891
11,672
+0.06(+1.15%)
Apr 03, 2006
5.002
5.061
4.835
4.835
16,560
-0.16(-3.26%)
Mar 31, 2006
4.780
4.998
4.780
4.998
13,480
+0.13(+2.74%)
Mar 30, 2006
4.780
4.865
4.780
4.865
661
-0.01(-0.23%)
Mar 29, 2006
4.876
4.876
4.876
4.876
0
+0.00(+0.00%)
Mar 28, 2006
4.970
4.970
4.817
4.876
2,547
+0.05(+1.08%)
Mar 27, 2006
4.913
4.913
4.780
4.824
35,265
-0.15(-2.94%)
Mar 24, 2006
4.891
5.039
4.891
4.970
27,409
+0.04(+0.84%)
Mar 23, 2006
4.902
5.039
4.783
4.929
5,667
+0.04(+0.86%)
Mar 22, 2006
5.039
5.039
4.796
4.887
18,891
-0.04(-0.75%)
Mar 21, 2006
4.968
4.968
4.824
4.924
8,042
+0.07(+1.37%)
Mar 20, 2006
4.817
4.910
4.780
4.858
86,476
+0.04(+0.85%)
Mar 17, 2006
4.861
4.883
4.761
4.817
11,764
-0.03(-0.55%)
Mar 16, 2006
4.809
4.898
4.669
4.844
18,527
-0.00(-0.01%)
Mar 15, 2006
4.958
4.958
4.662
4.844
7,157
+0.04(+0.87%)
Mar 14, 2006
4.817
4.914
4.709
4.802
24,999
+0.02(+0.39%)
Mar 13, 2006
4.965
4.965
4.784
4.784
9,327
-0.18(-3.66%)
Mar 10, 2006
5.039
5.039
4.892
4.965
13,170
+0.02(+0.37%)
Mar 09, 2006
4.976
5.091
4.895
4.947
21,517
+0.00(+0.00%)
Mar 08, 2006
4.865
4.961
4.847
4.947
7,327
-0.02(-0.39%)
Mar 07, 2006
5.158
5.158
4.876
4.966
12,417
-0.04(-0.87%)
Mar 06, 2006
5.095
5.187
4.928
5.010
29,517
-0.01(-0.15%)
Mar 03, 2006
4.977
5.095
4.977
5.017
31,573
+0.10(+2.07%)
Mar 02, 2006
5.021
5.021
4.915
4.915
1,443
-0.02(-0.48%)
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
.