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 30, 2008
6.429
6.473
6.373
6.458
53,841
+0.13(+1.99%)
May 29, 2008
6.455
6.455
6.299
6.332
91,890
-0.17(-2.57%)
May 28, 2008
6.217
6.540
6.121
6.499
125,323
+0.22(+3.54%)
May 27, 2008
6.162
6.392
6.143
6.277
147,176
-0.15(-2.36%)
May 26, 2008
6.325
6.447
6.325
6.429
91,498
+0.00(+0.00%)
May 23, 2008
6.325
6.447
6.325
6.429
91,498
+0.04(+0.64%)
May 22, 2008
6.488
6.488
6.318
6.388
76,099
+0.04(+0.58%)
May 21, 2008
6.280
6.484
6.266
6.351
140,240
+0.11(+1.72%)
May 20, 2008
6.299
6.392
6.136
6.243
154,244
-0.06(-1.02%)
May 19, 2008
6.314
6.386
6.299
6.308
106,874
-0.01(-0.10%)
May 16, 2008
6.299
6.340
6.217
6.314
91,979
+0.03(+0.47%)
May 15, 2008
6.147
6.299
6.147
6.284
64,397
+0.11(+1.86%)
May 14, 2008
6.154
6.262
6.117
6.169
65,803
-0.07(-1.07%)
May 13, 2008
6.184
6.266
6.062
6.236
77,348
+0.04(+0.60%)
May 12, 2008
6.077
6.318
6.025
6.199
168,650
+0.14(+2.32%)
May 09, 2008
6.010
6.058
5.891
6.058
96,904
-0.08(-1.33%)
May 08, 2008
6.073
6.173
6.021
6.140
131,576
+0.04(+0.73%)
May 07, 2008
6.336
6.336
6.043
6.095
132,885
-0.21(-3.29%)
May 06, 2008
6.280
6.318
6.121
6.303
152,179
-0.01(-0.18%)
May 05, 2008
6.280
6.429
6.280
6.314
107,117
+0.05(+0.77%)
May 02, 2008
6.436
6.577
6.262
6.266
120,851
-0.13(-1.97%)
May 01, 2008
6.136
6.418
6.114
6.392
473,725
-0.20(-3.09%)
Apr 30, 2008
6.621
6.621
6.488
6.595
48,028
+0.09(+1.42%)
Apr 29, 2008
6.673
6.703
6.410
6.503
45,696
-0.15(-2.23%)
Apr 28, 2008
6.473
6.688
6.392
6.651
111,691
+0.22(+3.40%)
Apr 25, 2008
6.284
6.481
6.262
6.432
122,549
+0.17(+2.78%)
Apr 24, 2008
6.240
6.332
6.192
6.258
67,042
-0.03(-0.41%)
Apr 23, 2008
6.725
6.847
6.229
6.284
215,062
-0.41(-6.14%)
Apr 22, 2008
6.777
6.813
6.595
6.695
94,896
-0.15(-2.17%)
Apr 21, 2008
6.810
6.921
6.777
6.844
80,341
-0.06(-0.86%)
Apr 18, 2008
7.040
7.040
6.821
6.903
83,971
+0.02(+0.32%)
Apr 17, 2008
6.699
6.988
6.673
6.881
165,800
-0.09(-1.28%)
Apr 16, 2008
6.818
7.092
6.799
6.970
92,349
+0.19(+2.79%)
Apr 15, 2008
6.703
6.855
6.688
6.781
69,694
-0.01(-0.22%)
Apr 14, 2008
6.951
6.955
6.677
6.795
118,028
-0.14(-1.98%)
Apr 11, 2008
7.103
7.144
6.833
6.933
85,645
-0.22(-3.06%)
Apr 10, 2008
7.403
7.422
7.066
7.151
144,363
-0.23(-3.06%)
Apr 09, 2008
7.418
7.455
7.225
7.377
93,177
+0.00(+0.00%)
Apr 08, 2008
7.229
7.414
7.044
7.377
120,673
+0.09(+1.22%)
Apr 07, 2008
7.644
7.659
7.188
7.288
170,102
-0.30(-3.91%)
Apr 04, 2008
7.470
7.759
7.114
7.585
219,783
+0.11(+1.49%)
Apr 03, 2008
7.540
7.562
7.325
7.474
56,967
-0.09(-1.13%)
Apr 02, 2008
7.562
7.607
7.377
7.559
91,982
+0.03(+0.39%)
Apr 01, 2008
7.529
7.577
7.318
7.529
186,312
+0.37(+5.18%)
Mar 31, 2008
7.159
7.344
7.122
7.159
54,387
-0.04(-0.57%)
Mar 28, 2008
7.273
7.388
7.133
7.199
81,742
-0.24(-3.19%)
Mar 27, 2008
7.507
7.507
7.244
7.437
73,664
-0.04(-0.55%)
Mar 26, 2008
7.581
7.744
7.318
7.477
141,791
-0.07(-0.93%)
Mar 25, 2008
7.262
7.596
7.229
7.548
181,556
+0.40(+5.65%)
Mar 24, 2008
7.059
7.292
6.884
7.144
102,056
+0.06(+0.89%)
Mar 21, 2008
7.500
7.633
6.981
7.081
126,117
+0.00(+0.00%)
Mar 20, 2008
7.500
7.633
6.981
7.081
126,117
-0.33(-4.45%)
Mar 19, 2008
7.670
7.811
7.285
7.411
153,364
-0.28(-3.61%)
Mar 18, 2008
7.637
7.826
7.322
7.688
192,047
+0.09(+1.17%)
Mar 17, 2008
7.222
7.859
7.051
7.600
116,654
+0.10(+1.33%)
Mar 14, 2008
7.262
7.625
7.225
7.500
203,514
+0.31(+4.33%)
Mar 13, 2008
7.122
7.266
6.903
7.188
154,371
+0.01(+0.21%)
Mar 12, 2008
7.229
7.251
6.673
7.173
107,999
+0.00(+0.05%)
Mar 11, 2008
7.159
7.188
6.688
7.170
195,104
+0.09(+1.31%)
Mar 10, 2008
7.166
7.166
7.022
7.077
251,991
-0.11(-1.60%)
Mar 07, 2008
7.299
7.500
7.088
7.192
140,010
-0.18(-2.46%)
Mar 06, 2008
7.359
7.418
7.336
7.374
210,925
-0.03(-0.35%)
Mar 05, 2008
7.229
7.533
7.214
7.399
195,226
+0.16(+2.20%)
Mar 04, 2008
7.188
7.371
7.070
7.240
439,663
-0.02(-0.31%)
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
.