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, 2022
8.030
8.230
7.840
7.860
91,153
-0.21(-2.60%)
Sep 29, 2022
8.230
8.230
7.885
8.070
100,508
-0.29(-3.47%)
Sep 28, 2022
8.440
8.455
8.240
8.360
95,063
+0.01(+0.12%)
Sep 27, 2022
8.390
8.565
8.300
8.350
116,859
+0.01(+0.12%)
Sep 26, 2022
8.280
8.590
8.250
8.340
110,109
+0.01(+0.12%)
Sep 23, 2022
8.620
8.620
8.250
8.330
131,310
-0.29(-3.36%)
Sep 22, 2022
8.750
8.830
8.270
8.620
197,205
-0.23(-2.60%)
Sep 21, 2022
8.810
9.074
8.620
8.850
153,851
+0.10(+1.14%)
Sep 20, 2022
8.310
8.760
8.230
8.750
259,295
+0.43(+5.17%)
Sep 19, 2022
8.310
8.510
8.120
8.320
178,543
-0.06(-0.72%)
Sep 16, 2022
8.540
8.540
8.190
8.380
229,062
-0.32(-3.68%)
Sep 15, 2022
8.850
8.870
8.550
8.700
233,927
-0.16(-1.81%)
Sep 14, 2022
8.860
8.940
8.640
8.860
143,301
+0.08(+0.91%)
Sep 13, 2022
9.280
9.420
8.650
8.780
103,345
-0.63(-6.70%)
Sep 12, 2022
8.870
9.450
8.800
9.410
98,587
+0.57(+6.45%)
Sep 09, 2022
9.020
9.070
8.810
8.840
141,040
+0.01(+0.11%)
Sep 08, 2022
8.500
8.900
8.460
8.830
88,184
+0.23(+2.67%)
Sep 07, 2022
8.550
8.690
8.445
8.600
124,274
+0.00(+0.00%)
Sep 06, 2022
8.760
8.770
8.500
8.600
153,737
-0.16(-1.83%)
Sep 02, 2022
8.900
9.100
8.630
8.760
219,667
+0.00(+0.00%)
Sep 01, 2022
9.300
9.300
8.720
8.760
188,817
-0.45(-4.89%)
Aug 31, 2022
9.440
9.470
9.190
9.210
149,364
-0.26(-2.75%)
Aug 30, 2022
9.790
9.830
9.420
9.470
92,694
-0.38(-3.86%)
Aug 29, 2022
10.09
10.24
9.810
9.850
74,024
-0.22(-2.18%)
Aug 26, 2022
10.94
10.94
10.00
10.07
69,069
-0.57(-5.36%)
Aug 25, 2022
10.69
10.90
10.55
10.64
63,728
-0.09(-0.84%)
Aug 24, 2022
11.06
11.22
10.67
10.73
75,969
-0.34(-3.07%)
Aug 23, 2022
11.20
11.50
11.06
11.07
70,377
-0.18(-1.60%)
Aug 22, 2022
11.32
11.38
11.02
11.25
94,696
-0.27(-2.34%)
Aug 19, 2022
11.72
11.72
11.47
11.52
58,404
-0.38(-3.19%)
Aug 18, 2022
11.78
12.03
11.74
11.90
35,670
+0.04(+0.34%)
Aug 17, 2022
12.05
12.18
11.81
11.86
66,469
-0.37(-3.03%)
Aug 16, 2022
11.85
12.31
11.66
12.23
98,402
+0.30(+2.51%)
Aug 15, 2022
11.54
11.95
10.70
11.93
67,564
+0.26(+2.23%)
Aug 12, 2022
11.50
11.88
11.12
11.67
77,884
+0.17(+1.48%)
Aug 11, 2022
11.50
11.66
11.46
11.50
93,351
+0.00(+0.00%)
Aug 10, 2022
11.55
11.74
11.34
11.50
136,982
-0.02(-0.17%)
Aug 09, 2022
11.23
11.71
11.01
11.52
74,518
+0.35(+3.13%)
Aug 08, 2022
11.00
11.22
10.66
11.17
73,199
+0.15(+1.36%)
Aug 05, 2022
11.16
11.27
10.92
11.02
53,290
-0.32(-2.82%)
Aug 04, 2022
11.08
11.50
10.94
11.34
57,642
+0.18(+1.61%)
Aug 03, 2022
11.06
11.30
10.72
11.16
49,339
+0.21(+1.92%)
Aug 02, 2022
11.00
11.21
10.78
10.95
60,241
-0.16(-1.44%)
Aug 01, 2022
11.10
11.33
10.72
11.11
74,336
-0.11(-0.98%)
Jul 29, 2022
10.70
11.27
10.70
11.22
66,912
+0.45(+4.18%)
Jul 28, 2022
10.78
10.88
10.55
10.77
54,653
+0.11(+1.03%)
Jul 27, 2022
10.34
10.70
10.34
10.66
78,403
+0.34(+3.29%)
Jul 26, 2022
10.51
10.54
10.24
10.32
31,861
-0.14(-1.39%)
Jul 25, 2022
10.29
10.49
10.15
10.46
44,539
+0.22(+2.20%)
Jul 22, 2022
10.35
10.46
10.14
10.24
58,386
-0.17(-1.63%)
Jul 21, 2022
10.52
10.52
10.14
10.41
60,918
-0.08(-0.76%)
Jul 20, 2022
10.42
10.71
10.20
10.49
55,717
+0.00(+0.00%)
Jul 19, 2022
10.53
10.70
10.41
10.49
47,270
+0.00(+0.00%)
Jul 18, 2022
10.17
10.86
10.17
10.49
86,243
+0.41(+4.07%)
Jul 15, 2022
9.960
10.69
9.650
10.08
58,455
+0.33(+3.38%)
Jul 14, 2022
9.710
9.820
9.530
9.750
48,672
-0.13(-1.32%)
Jul 13, 2022
9.760
10.00
9.730
9.880
31,392
-0.14(-1.40%)
Jul 12, 2022
9.770
10.17
9.770
10.02
27,142
+0.18(+1.83%)
Jul 11, 2022
10.55
10.55
9.790
9.840
39,065
-0.27(-2.67%)
Jul 08, 2022
10.25
10.39
9.990
10.11
92,145
-0.08(-0.79%)
Jul 07, 2022
9.880
10.47
9.880
10.19
78,020
+0.26(+2.62%)
Jul 06, 2022
10.07
10.17
9.620
9.930
59,954
-0.13(-1.29%)
Jul 05, 2022
10.18
10.18
9.840
10.06
73,283
-0.34(-3.27%)
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
.