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
+0.39 (+1.90%)
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 (%)
Aug 31, 2010
5.369
5.521
5.295
5.480
137,962
+0.12(+2.28%)
Aug 30, 2010
5.454
5.473
5.202
5.358
247,999
-0.14(-2.49%)
Aug 27, 2010
5.280
5.528
5.265
5.495
69,017
+0.30(+5.70%)
Aug 26, 2010
5.465
5.617
5.191
5.199
142,207
-0.27(-4.88%)
Aug 25, 2010
5.017
5.498
5.017
5.465
86,036
+0.44(+8.78%)
Aug 24, 2010
5.199
5.326
5.003
5.024
74,347
-0.19(-3.69%)
Aug 23, 2010
5.547
5.573
5.210
5.217
67,846
-0.27(-4.99%)
Aug 20, 2010
5.569
5.595
5.387
5.491
95,258
-0.13(-2.37%)
Aug 19, 2010
5.873
5.903
5.484
5.625
142,337
-0.30(-5.12%)
Aug 18, 2010
6.134
6.134
5.870
5.928
92,019
-0.24(-3.90%)
Aug 17, 2010
6.014
6.295
5.995
6.169
63,784
+0.24(+4.13%)
Aug 16, 2010
5.984
6.110
5.869
5.925
57,544
-0.11(-1.84%)
Aug 13, 2010
6.043
6.169
6.036
6.036
53,868
-0.03(-0.55%)
Aug 12, 2010
6.066
6.310
6.048
6.069
44,655
-0.11(-1.86%)
Aug 11, 2010
6.406
6.429
6.166
6.184
104,394
-0.33(-5.12%)
Aug 10, 2010
6.577
6.747
6.432
6.518
105,622
-0.16(-2.33%)
Aug 09, 2010
6.462
6.758
6.455
6.673
113,637
+0.29(+4.47%)
Aug 06, 2010
6.499
6.551
6.351
6.388
106,952
-0.10(-1.54%)
Aug 05, 2010
6.362
6.577
6.184
6.488
59,687
-0.05(-0.79%)
Aug 04, 2010
6.180
6.540
6.088
6.540
345,565
+0.42(+6.84%)
Aug 03, 2010
6.062
6.240
6.054
6.121
115,715
+0.05(+0.79%)
Aug 02, 2010
6.014
6.117
5.928
6.073
98,931
+0.14(+2.44%)
Jul 30, 2010
5.591
5.954
5.591
5.928
289,046
+0.13(+2.17%)
Jul 29, 2010
5.832
5.925
5.665
5.802
29,263
+0.01(+0.19%)
Jul 28, 2010
5.969
6.088
5.784
5.791
39,721
-0.17(-2.92%)
Jul 27, 2010
6.121
6.229
5.966
5.966
58,168
-0.10(-1.65%)
Jul 26, 2010
5.717
6.114
5.480
6.066
67,738
+0.39(+6.85%)
Jul 23, 2010
5.313
5.762
5.224
5.676
91,617
+0.33(+6.09%)
Jul 22, 2010
5.228
5.362
5.191
5.350
67,846
+0.21(+4.18%)
Jul 21, 2010
5.210
5.339
5.095
5.136
78,889
-0.06(-1.14%)
Jul 20, 2010
5.035
5.210
4.884
5.195
94,705
+0.08(+1.59%)
Jul 19, 2010
5.521
5.576
5.021
5.113
68,332
-0.37(-6.76%)
Jul 16, 2010
5.858
5.858
5.447
5.484
83,712
-0.45(-7.56%)
Jul 15, 2010
6.047
6.099
5.840
5.932
30,362
-0.10(-1.66%)
Jul 14, 2010
5.995
6.066
5.966
6.032
33,403
-0.01(-0.12%)
Jul 13, 2010
6.021
6.062
5.973
6.040
71,719
+0.12(+2.07%)
Jul 12, 2010
6.051
6.054
5.914
5.917
37,829
-0.14(-2.26%)
Jul 09, 2010
6.099
6.099
5.932
6.054
87,402
+0.01(+0.25%)
Jul 08, 2010
6.014
6.103
5.999
6.040
59,747
+0.10(+1.62%)
Jul 07, 2010
5.865
5.988
5.721
5.943
64,070
+0.12(+2.04%)
Jul 06, 2010
6.058
6.169
5.802
5.825
74,085
-0.18(-3.02%)
Jul 02, 2010
5.854
6.540
5.854
6.006
247,246
+0.21(+3.71%)
Jul 01, 2010
5.980
5.993
5.688
5.791
73,548
-0.27(-4.46%)
Jun 30, 2010
6.347
6.614
6.047
6.062
170,734
-0.30(-4.77%)
Jun 29, 2010
6.518
6.595
6.095
6.366
164,451
-0.26(-3.97%)
Jun 25, 2010
6.180
6.666
6.147
6.629
499,577
+0.46(+7.45%)
Jun 24, 2010
6.258
6.258
6.084
6.169
27,425
-0.11(-1.83%)
Jun 23, 2010
6.217
6.362
6.032
6.284
30,837
+0.04(+0.71%)
Jun 22, 2010
6.421
6.455
6.240
6.240
49,928
-0.14(-2.15%)
Jun 21, 2010
6.695
6.744
6.373
6.377
49,000
-0.26(-3.85%)
Jun 18, 2010
6.399
6.640
6.399
6.632
125,884
+0.28(+4.37%)
Jun 17, 2010
6.229
6.377
6.229
6.355
30,173
+0.11(+1.84%)
Jun 16, 2010
6.221
6.384
6.095
6.240
47,917
-0.06(-0.88%)
Jun 15, 2010
6.040
6.299
5.943
6.295
64,065
+0.21(+3.53%)
Jun 14, 2010
5.951
6.214
5.951
6.080
69,049
+0.17(+2.88%)
Jun 11, 2010
5.758
5.914
5.758
5.910
26,613
+0.10(+1.72%)
Jun 10, 2010
5.758
5.862
5.654
5.810
48,954
+0.13(+2.22%)
Jun 09, 2010
5.758
5.884
5.599
5.684
46,600
-0.00(-0.07%)
Jun 08, 2010
6.032
6.032
5.580
5.688
100,456
-0.31(-5.19%)
Jun 07, 2010
6.051
6.353
5.936
5.999
253,194
-0.01(-0.12%)
Jun 04, 2010
6.243
6.247
5.991
6.006
75,969
-0.32(-5.09%)
Jun 03, 2010
6.514
6.642
6.177
6.329
216,061
-0.26(-3.94%)
Jun 02, 2010
6.069
6.655
5.984
6.588
75,902
+0.52(+8.61%)
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
.