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
)
20.92
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2003
1.204
1.241
1.204
1.223
21,320
+0.01(+0.58%)
May 29, 2003
1.204
1.241
1.204
1.216
9,985
-0.01(-0.58%)
May 28, 2003
1.204
1.256
1.204
1.223
12,144
+0.02(+1.69%)
May 27, 2003
1.204
1.204
1.202
1.202
2,968
-0.00(-0.15%)
May 23, 2003
1.167
1.204
1.167
1.204
18,082
+0.02(+1.56%)
May 22, 2003
1.252
1.252
1.186
1.186
13,224
-0.04(-3.03%)
May 21, 2003
1.156
1.223
1.156
1.223
562,439
+0.00(+0.00%)
May 20, 2003
1.378
1.378
1.193
1.223
32,386
+0.01(+0.61%)
May 19, 2003
1.215
1.234
1.189
1.215
138,450
-0.01(-0.61%)
May 16, 2003
1.245
1.278
1.156
1.223
806,684
-0.03(-2.37%)
May 15, 2003
1.230
1.252
1.223
1.252
2,968
+0.04(+3.68%)
May 14, 2003
1.208
1.230
1.208
1.208
4,318
+0.04(+3.49%)
May 13, 2003
1.167
1.167
1.167
1.167
20,511
-0.02(-1.56%)
May 12, 2003
1.241
1.241
1.126
1.186
25,639
-0.09(-7.25%)
May 09, 2003
1.230
1.278
1.230
1.278
19,701
-0.00(-0.29%)
May 08, 2003
1.297
1.297
1.223
1.282
38,593
+0.02(+1.76%)
May 07, 2003
1.334
1.334
1.260
1.260
41,292
-0.03(-2.30%)
May 06, 2003
1.171
1.315
1.171
1.289
54,246
+0.10(+8.75%)
May 05, 2003
1.115
1.186
1.115
1.186
10,795
-0.04(-3.03%)
May 02, 2003
1.204
1.256
1.175
1.223
18,082
-0.07(-5.71%)
Apr 30, 2003
1.278
1.297
1.278
1.297
15,113
+0.00(+0.00%)
Apr 29, 2003
1.297
1.308
1.297
1.297
43,721
+0.00(+0.00%)
Apr 28, 2003
1.297
1.315
1.297
1.297
15,113
+0.00(+0.00%)
Apr 25, 2003
1.297
1.334
1.241
1.297
6,747
+0.00(+0.00%)
Apr 24, 2003
1.334
1.356
1.241
1.297
36,164
-0.04(-3.31%)
Apr 23, 2003
1.334
1.341
1.334
1.341
1,079
-0.01(-0.82%)
Apr 22, 2003
1.297
1.352
1.297
1.352
5,937
+0.06(+4.29%)
Apr 21, 2003
1.297
1.352
1.297
1.297
10,255
+0.00(+0.00%)
Apr 17, 2003
1.297
1.297
1.297
1.297
0
+0.00(+0.00%)
Apr 16, 2003
1.297
1.297
1.297
1.297
2,159
+0.00(+0.00%)
Apr 15, 2003
1.297
1.301
1.297
1.297
4,318
+0.00(+0.00%)
Apr 14, 2003
1.297
1.297
1.297
1.297
5,667
-0.01(-1.13%)
Apr 11, 2003
1.297
1.312
1.297
1.312
11,874
+0.01(+0.57%)
Apr 10, 2003
1.301
1.304
1.260
1.304
73,138
-0.00(-0.28%)
Apr 09, 2003
1.304
1.315
1.301
1.308
12,684
+0.00(+0.28%)
Apr 08, 2003
1.260
1.375
1.260
1.304
7,286
+0.01(+0.57%)
Apr 07, 2003
1.304
1.326
1.297
1.297
5,127
+0.00(+0.00%)
Apr 04, 2003
1.352
1.378
1.282
1.297
26,178
-0.06(-4.37%)
Apr 03, 2003
1.590
1.590
1.297
1.356
14,573
-0.05(-3.68%)
Apr 02, 2003
1.493
1.571
1.408
1.408
1,619
+0.05(+3.77%)
Apr 01, 2003
1.357
1.357
1.357
1.357
1,079
+0.00(+0.05%)
Mar 31, 2003
1.401
1.401
1.356
1.356
3,508
-0.06(-4.19%)
Mar 28, 2003
1.415
1.415
1.415
1.415
53,976
+0.06(+4.66%)
Mar 27, 2003
1.360
1.360
1.338
1.352
25,369
-0.01(-0.82%)
Mar 26, 2003
1.482
1.482
1.352
1.364
24,019
-0.03(-1.87%)
Mar 25, 2003
1.367
1.538
1.367
1.389
18,891
-0.11(-7.18%)
Mar 24, 2003
1.389
1.538
1.352
1.497
22,400
-0.13(-7.97%)
Mar 21, 2003
1.623
1.627
1.371
1.627
31,036
-0.04(-2.44%)
Mar 20, 2003
1.682
1.786
1.612
1.667
10,525
+0.06(+3.45%)
Mar 19, 2003
1.575
1.779
1.575
1.612
35,354
-0.09(-5.46%)
Mar 18, 2003
2.149
2.149
1.575
1.705
76,989
-0.06(-3.14%)
Mar 17, 2003
1.849
1.853
1.760
1.760
75,837
-0.43(-19.49%)
Mar 13, 2003
2.156
2.245
2.149
2.186
10,525
+0.00(+0.00%)
Mar 12, 2003
2.279
2.279
2.186
2.186
22,670
-0.10(-4.22%)
Mar 11, 2003
2.282
2.282
2.282
2.282
1,619
+0.00(+0.16%)
Mar 10, 2003
2.290
2.290
2.279
2.279
1,079
-0.03(-1.28%)
Mar 07, 2003
2.290
2.308
2.290
2.308
2,428
+0.03(+1.30%)
Mar 06, 2003
2.308
2.312
2.279
2.279
273,393
+0.03(+1.49%)
Mar 05, 2003
2.294
2.294
2.242
2.245
9,985
-0.07(-2.88%)
Mar 04, 2003
2.286
2.312
2.286
2.312
9,985
+0.03(+1.46%)
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
.