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 (%)
Sep 30, 2008
8.311
8.495
8.191
8.463
85,135
+0.08(+0.90%)
Sep 29, 2008
8.044
8.670
7.874
8.387
82,420
-0.23(-2.72%)
Sep 26, 2008
8.715
8.904
8.235
8.622
76,002
-0.17(-1.90%)
Sep 25, 2008
8.867
9.171
8.711
8.789
127,458
-0.29(-3.14%)
Sep 24, 2008
8.915
9.159
8.630
9.074
97,347
+0.06(+0.62%)
Sep 23, 2008
8.763
9.171
8.500
9.019
81,702
+0.18(+2.01%)
Sep 22, 2008
8.163
8.974
8.163
8.841
103,506
+0.15(+1.75%)
Sep 19, 2008
8.259
9.093
8.181
8.689
161,420
+1.14(+15.12%)
Sep 18, 2008
7.073
7.792
7.073
7.548
153,127
+0.31(+4.25%)
Sep 17, 2008
7.229
8.074
7.147
7.240
116,773
-0.58(-7.44%)
Sep 16, 2008
8.767
8.772
7.518
7.822
158,335
-1.12(-12.52%)
Sep 15, 2008
8.893
9.222
8.819
8.941
29,884
-0.10(-1.11%)
Sep 12, 2008
9.330
9.330
9.011
9.041
27,153
-0.26(-2.75%)
Sep 11, 2008
9.189
9.300
9.100
9.297
32,666
-0.02(-0.24%)
Sep 10, 2008
9.448
9.448
9.167
9.319
26,607
-0.03(-0.32%)
Sep 09, 2008
9.371
9.576
9.022
9.348
60,578
-0.10(-1.06%)
Sep 08, 2008
9.371
9.474
9.011
9.448
113,583
+0.14(+1.51%)
Sep 05, 2008
9.360
9.397
8.800
9.308
94,518
-0.14(-1.49%)
Sep 04, 2008
9.426
9.577
9.348
9.448
104,008
+0.04(+0.39%)
Sep 03, 2008
9.093
9.452
9.033
9.411
188,476
+0.23(+2.50%)
Sep 02, 2008
9.148
9.260
8.719
9.182
201,881
+0.18(+2.02%)
Aug 29, 2008
8.696
9.078
8.604
9.000
59,957
+0.21(+2.40%)
Aug 28, 2008
8.748
9.163
8.641
8.789
108,391
+0.05(+0.55%)
Aug 27, 2008
8.656
8.885
8.526
8.741
53,909
+0.03(+0.38%)
Aug 26, 2008
8.581
8.863
8.470
8.707
54,155
+0.19(+2.17%)
Aug 25, 2008
8.867
8.978
8.348
8.522
63,981
-0.40(-4.52%)
Aug 22, 2008
8.869
9.078
8.778
8.926
59,652
+0.09(+1.01%)
Aug 21, 2008
9.134
9.134
8.567
8.837
130,667
-0.28(-3.05%)
Aug 20, 2008
8.378
9.226
8.378
9.115
73,152
+0.39(+4.41%)
Aug 19, 2008
8.800
8.933
8.166
8.730
136,124
-0.07(-0.80%)
Aug 18, 2008
9.100
9.203
8.707
8.800
53,963
-0.33(-3.57%)
Aug 15, 2008
9.204
9.337
8.707
9.126
50,174
+0.01(+0.08%)
Aug 14, 2008
9.056
9.430
8.856
9.119
98,275
-0.05(-0.53%)
Aug 13, 2008
9.671
9.671
8.933
9.167
136,677
-0.37(-3.92%)
Aug 12, 2008
9.111
9.712
8.848
9.541
160,897
+0.52(+5.75%)
Aug 11, 2008
9.256
9.260
9.002
9.022
145,332
-0.14(-1.50%)
Aug 08, 2008
8.752
9.226
8.522
9.159
175,090
+0.29(+3.30%)
Aug 07, 2008
8.822
9.145
8.685
8.867
139,937
-0.01(-0.17%)
Aug 06, 2008
8.574
9.411
8.574
8.882
524,480
-0.13(-1.40%)
Aug 05, 2008
8.433
9.493
8.355
9.008
531,124
+0.66(+7.95%)
Aug 04, 2008
7.533
8.441
7.399
8.344
278,048
+0.83(+11.10%)
Aug 01, 2008
6.947
7.781
6.762
7.511
813,747
+2.10(+38.84%)
Jul 31, 2008
5.562
5.721
5.410
5.410
64,885
-0.29(-5.01%)
Jul 30, 2008
5.573
5.732
5.187
5.695
42,555
+0.07(+1.25%)
Jul 29, 2008
5.625
5.632
5.499
5.625
20,675
+0.03(+0.60%)
Jul 28, 2008
5.602
5.654
5.543
5.591
48,193
+0.07(+1.21%)
Jul 25, 2008
5.387
5.554
5.387
5.525
51,051
+0.26(+4.93%)
Jul 24, 2008
5.458
5.458
5.239
5.265
19,431
-0.20(-3.60%)
Jul 23, 2008
5.349
5.462
5.310
5.462
39,942
+0.18(+3.44%)
Jul 22, 2008
5.102
5.317
5.102
5.280
57,674
+0.03(+0.64%)
Jul 21, 2008
5.250
5.261
5.069
5.247
21,604
-0.07(-1.32%)
Jul 18, 2008
5.187
5.317
4.869
5.317
48,911
+0.13(+2.57%)
Jul 17, 2008
5.184
5.187
4.806
5.184
49,966
+0.18(+3.55%)
Jul 16, 2008
4.687
5.132
4.687
5.006
99,074
+0.30(+6.38%)
Jul 15, 2008
4.821
4.895
4.639
4.706
58,653
-0.09(-1.97%)
Jul 14, 2008
5.095
5.224
4.698
4.800
104,766
-0.20(-4.04%)
Jul 11, 2008
5.135
5.135
4.847
5.002
81,610
-0.14(-2.81%)
Jul 10, 2008
5.073
5.206
4.754
5.147
47,138
+0.04(+0.80%)
Jul 09, 2008
4.887
5.113
4.802
5.106
95,563
+0.26(+5.27%)
Jul 08, 2008
4.702
4.902
4.609
4.850
83,707
+0.12(+2.59%)
Jul 07, 2008
4.758
4.817
4.558
4.728
121,159
-0.09(-1.85%)
Jul 04, 2008
5.002
5.002
4.732
4.817
65,452
+0.00(+0.00%)
Jul 03, 2008
5.002
5.002
4.732
4.817
65,452
-0.21(-4.20%)
Jul 02, 2008
5.113
5.191
5.002
5.028
144,874
-0.21(-4.10%)
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
.