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 29, 2009
3.427
3.613
3.372
3.520
144,115
+0.09(+2.48%)
May 28, 2009
3.457
3.476
3.324
3.435
53,947
+0.06(+1.76%)
May 27, 2009
3.368
3.468
3.283
3.376
79,526
+0.06(+1.90%)
May 26, 2009
3.261
3.405
3.261
3.313
47,216
+0.05(+1.59%)
May 22, 2009
3.183
3.353
3.109
3.261
55,129
+0.08(+2.56%)
May 21, 2009
3.209
3.305
3.150
3.179
33,519
-0.01(-0.23%)
May 20, 2009
3.194
3.301
3.090
3.187
44,358
+0.06(+1.90%)
May 19, 2009
3.064
3.135
3.053
3.127
19,161
-0.04(-1.29%)
May 18, 2009
2.912
3.531
2.912
3.168
229,291
+0.21(+7.01%)
May 15, 2009
3.031
3.064
2.657
2.961
446,256
+0.03(+1.14%)
May 14, 2009
3.068
3.135
2.820
2.927
289,335
-0.27(-8.48%)
May 13, 2009
3.390
3.390
3.109
3.198
42,007
-0.22(-6.38%)
May 12, 2009
3.505
3.505
3.390
3.416
39,913
+0.01(+0.22%)
May 11, 2009
3.490
3.490
3.295
3.409
80,541
+0.04(+1.10%)
May 08, 2009
3.238
3.409
3.187
3.372
117,286
+0.24(+7.57%)
May 07, 2009
3.490
3.490
3.038
3.135
122,222
-0.31(-9.03%)
May 06, 2009
3.520
3.535
3.446
3.446
100,642
-0.03(-0.85%)
May 05, 2009
3.490
3.639
3.224
3.476
214,393
+0.55(+18.88%)
May 04, 2009
3.765
3.872
2.883
2.923
395,213
-1.11(-27.55%)
May 01, 2009
3.994
4.105
3.994
4.035
41,292
-0.01(-0.37%)
Apr 30, 2009
4.146
4.183
3.902
4.050
39,246
-0.03(-0.64%)
Apr 29, 2009
3.909
4.209
3.909
4.076
79,982
+0.14(+3.58%)
Apr 28, 2009
3.928
3.994
3.857
3.935
20,100
+0.00(+0.00%)
Apr 27, 2009
3.802
4.009
3.709
3.935
60,848
-0.01(-0.28%)
Apr 24, 2009
4.243
4.243
3.946
3.946
51,971
-0.28(-6.58%)
Apr 23, 2009
4.217
4.239
4.205
4.224
39,826
-0.02(-0.41%)
Apr 22, 2009
4.194
4.261
4.172
4.241
63,161
+0.07(+1.57%)
Apr 21, 2009
4.243
4.243
4.135
4.176
23,520
-0.03(-0.70%)
Apr 20, 2009
4.254
4.254
4.094
4.205
21,517
-0.04(-1.05%)
Apr 17, 2009
4.261
4.287
4.135
4.250
25,641
-0.00(-0.09%)
Apr 16, 2009
4.168
4.313
4.087
4.254
70,272
+0.14(+3.42%)
Apr 15, 2009
3.820
4.146
3.772
4.113
85,726
+0.20(+5.01%)
Apr 14, 2009
4.017
4.035
3.861
3.916
17,547
-0.05(-1.31%)
Apr 13, 2009
3.820
4.031
3.816
3.968
34,296
-0.09(-2.19%)
Apr 09, 2009
3.965
4.172
3.939
4.057
82,182
+0.16(+3.99%)
Apr 08, 2009
3.991
3.991
3.853
3.902
12,185
+0.00(+0.10%)
Apr 07, 2009
3.842
3.920
3.835
3.898
46,582
+0.06(+1.64%)
Apr 06, 2009
3.957
3.957
3.835
3.835
11,893
-0.15(-3.72%)
Apr 03, 2009
4.017
4.017
3.728
3.983
39,227
-0.10(-2.54%)
Apr 02, 2009
3.987
4.124
3.987
4.087
12,101
-0.04(-1.08%)
Apr 01, 2009
3.913
4.131
3.883
4.131
38,423
+0.06(+1.36%)
Mar 31, 2009
3.979
4.146
3.744
4.076
54,465
+0.21(+5.46%)
Mar 30, 2009
3.981
3.983
3.753
3.865
79,637
-0.30(-7.29%)
Mar 26, 2009
4.076
4.183
4.046
4.168
37,972
+0.02(+0.45%)
Mar 25, 2009
3.961
4.328
3.961
4.150
95,336
+0.11(+2.85%)
Mar 24, 2009
3.798
4.120
3.798
4.035
94,548
+0.26(+6.95%)
Mar 23, 2009
3.576
3.894
3.520
3.773
52,082
+0.22(+6.06%)
Mar 20, 2009
3.457
3.564
3.226
3.557
83,324
+0.17(+5.03%)
Mar 19, 2009
3.331
3.387
2.879
3.387
77,753
+0.19(+6.04%)
Mar 18, 2009
3.135
3.238
3.057
3.194
39,389
+0.10(+3.10%)
Mar 17, 2009
2.860
3.098
2.860
3.098
36,982
+0.29(+10.44%)
Mar 16, 2009
2.723
2.883
2.723
2.805
34,623
+0.04(+1.34%)
Mar 13, 2009
2.720
2.768
2.668
2.768
11,240
+0.14(+5.21%)
Mar 12, 2009
2.501
2.664
2.335
2.631
82,117
+0.09(+3.35%)
Mar 11, 2009
2.594
2.660
2.513
2.546
28,526
-0.03(-1.15%)
Mar 10, 2009
2.557
2.608
2.508
2.575
65,160
+0.05(+1.91%)
Mar 09, 2009
2.642
2.683
2.512
2.527
23,347
-0.18(-6.58%)
Mar 06, 2009
2.742
2.742
2.672
2.705
18,859
-0.04(-1.35%)
Mar 05, 2009
2.853
2.853
2.683
2.742
56,028
-0.12(-4.15%)
Mar 04, 2009
2.853
2.875
2.838
2.860
26,108
-0.07(-2.53%)
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
.