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
)
20.36
-0.52 (-2.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2013
9.754
9.822
9.702
9.762
120,542
-0.04(-0.39%)
Jan 30, 2013
9.877
10.01
9.758
9.800
66,243
-0.12(-1.16%)
Jan 29, 2013
9.835
10.01
9.690
9.916
133,034
+0.13(+1.35%)
Jan 28, 2013
9.779
9.843
9.460
9.783
120,093
-0.01(-0.09%)
Jan 25, 2013
9.813
9.813
9.715
9.792
173,373
+0.00(+0.00%)
Jan 24, 2013
9.796
9.856
9.724
9.792
61,618
-0.00(-0.04%)
Jan 23, 2013
9.694
9.813
9.511
9.796
44,784
+0.09(+0.88%)
Jan 22, 2013
9.886
9.886
9.604
9.711
43,603
-0.17(-1.68%)
Jan 18, 2013
9.937
10.07
9.647
9.877
82,066
-0.05(-0.51%)
Jan 17, 2013
9.809
10.03
9.758
9.928
116,118
+0.14(+1.44%)
Jan 16, 2013
9.962
9.962
9.783
9.788
64,040
-0.23(-2.30%)
Jan 15, 2013
10.04
10.19
9.975
10.02
93,574
-0.06(-0.63%)
Jan 14, 2013
10.10
10.21
10.02
10.08
51,071
-0.04(-0.42%)
Jan 11, 2013
10.24
10.29
10.12
10.12
55,394
-0.09(-0.92%)
Jan 10, 2013
10.24
10.24
10.16
10.22
48,973
-0.01(-0.13%)
Jan 09, 2013
10.10
10.29
10.10
10.23
257,547
+0.11(+1.05%)
Jan 08, 2013
10.04
10.13
9.958
10.12
216,921
+0.04(+0.38%)
Jan 07, 2013
10.05
10.14
9.975
10.09
71,876
-0.06(-0.59%)
Jan 04, 2013
10.38
10.46
10.12
10.15
75,682
-0.16(-1.57%)
Jan 03, 2013
10.47
10.47
10.20
10.31
136,439
-0.18(-1.71%)
Jan 02, 2013
10.52
10.70
9.741
10.49
218,592
+0.75(+7.65%)
Dec 31, 2012
8.795
9.818
8.693
9.741
143,353
+0.95(+10.81%)
Dec 28, 2012
9.097
9.268
8.727
8.791
94,828
-0.33(-3.60%)
Dec 27, 2012
9.404
9.421
8.931
9.119
128,629
-0.30(-3.21%)
Dec 26, 2012
9.332
9.489
9.332
9.421
41,409
+0.09(+0.96%)
Dec 24, 2012
9.417
9.417
9.323
9.332
34,195
-0.20(-2.06%)
Dec 21, 2012
9.596
9.596
9.421
9.528
237,322
-0.17(-1.76%)
Dec 20, 2012
9.481
9.758
9.481
9.698
93,558
+0.18(+1.93%)
Dec 19, 2012
9.285
9.579
9.259
9.515
104,914
+0.16(+1.73%)
Dec 18, 2012
9.021
9.366
9.021
9.353
107,705
+0.35(+3.83%)
Dec 17, 2012
8.833
9.038
8.739
9.008
72,375
+0.20(+2.27%)
Dec 14, 2012
8.705
8.951
8.617
8.808
185,401
+0.10(+1.17%)
Dec 13, 2012
8.739
8.957
8.565
8.705
223,135
-0.05(-0.58%)
Dec 12, 2012
8.850
8.995
8.719
8.757
51,303
-0.09(-0.96%)
Dec 11, 2012
8.778
8.953
8.722
8.842
85,776
+0.11(+1.22%)
Dec 10, 2012
8.612
8.752
8.612
8.735
193,138
+0.12(+1.43%)
Dec 07, 2012
8.735
8.735
8.522
8.612
148,267
+0.10(+1.15%)
Dec 06, 2012
8.424
8.543
8.203
8.514
320,582
+0.06(+0.65%)
Dec 05, 2012
8.595
8.603
8.424
8.458
146,103
-0.08(-0.95%)
Dec 04, 2012
8.561
8.629
8.509
8.539
104,792
-0.03(-0.30%)
Nov 30, 2012
8.629
8.671
8.458
8.565
204,722
-0.02(-0.25%)
Nov 29, 2012
8.612
8.752
8.514
8.586
95,203
+0.06(+0.65%)
Nov 28, 2012
8.663
8.676
8.475
8.531
100,469
-0.20(-2.34%)
Nov 27, 2012
8.714
8.918
8.684
8.735
123,937
+0.03(+0.29%)
Nov 26, 2012
8.978
9.055
8.590
8.710
123,489
-0.32(-3.58%)
Nov 23, 2012
8.940
9.063
8.847
9.034
22,883
+0.17(+1.95%)
Nov 21, 2012
8.901
8.914
8.569
8.861
135,092
-0.01(-0.12%)
Nov 20, 2012
8.901
8.927
8.663
8.872
60,177
-0.01(-0.10%)
Nov 19, 2012
8.825
8.931
8.667
8.880
112,673
+0.17(+1.97%)
Nov 16, 2012
8.910
8.927
8.565
8.708
174,277
-0.27(-2.96%)
Nov 15, 2012
9.114
9.302
8.914
8.974
243,431
-0.29(-3.08%)
Nov 14, 2012
9.898
9.898
9.259
9.259
130,384
-0.48(-4.94%)
Nov 13, 2012
9.783
9.783
9.681
9.741
115,792
-0.08(-0.78%)
Nov 12, 2012
9.745
9.916
9.745
9.818
200,721
+0.09(+0.88%)
Nov 09, 2012
9.349
9.754
9.310
9.732
170,442
+0.35(+3.68%)
Nov 08, 2012
9.362
9.519
9.328
9.387
96,637
-0.04(-0.45%)
Nov 07, 2012
9.528
9.630
9.187
9.430
185,783
-0.32(-3.32%)
Nov 06, 2012
10.06
10.14
9.647
9.754
160,529
-0.07(-0.69%)
Nov 05, 2012
9.570
9.881
9.570
9.822
136,646
+0.22(+2.31%)
Nov 02, 2012
9.822
9.941
9.553
9.600
66,229
-0.19(-1.92%)
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
.