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 (%)
Dec 31, 2003
1.945
1.945
1.842
1.842
35,084
-0.05(-2.57%)
Dec 30, 2003
1.890
1.910
1.856
1.890
4,857
+0.00(+0.02%)
Dec 29, 2003
1.890
1.890
1.890
1.890
1,918
+0.00(+0.00%)
Dec 26, 2003
1.890
1.912
1.890
1.890
7,016
-0.04(-1.92%)
Dec 24, 2003
1.927
1.930
1.927
1.927
4,857
+0.04(+1.96%)
Dec 23, 2003
1.890
1.990
1.890
1.890
17,866
-0.01(-0.39%)
Dec 22, 2003
1.890
2.005
1.890
1.897
12,746
+0.00(+0.00%)
Dec 19, 2003
1.908
2.034
1.897
1.897
14,973
+0.01(+0.59%)
Dec 18, 2003
1.956
2.034
1.886
1.886
14,244
+0.01(+0.39%)
Dec 17, 2003
1.864
2.034
1.864
1.879
32,272
+0.03(+1.40%)
Dec 16, 2003
1.956
1.997
1.819
1.853
11,928
+0.00(+0.00%)
Dec 15, 2003
1.890
1.982
1.853
1.853
8,725
-0.08(-4.03%)
Dec 12, 2003
2.045
2.097
1.930
1.930
18,867
+0.04(+1.96%)
Dec 11, 2003
2.019
2.019
1.893
1.893
13,494
+0.00(+0.00%)
Dec 10, 2003
1.916
1.993
1.890
1.893
10,390
-0.14(-7.09%)
Dec 09, 2003
1.860
2.075
1.860
2.038
31,700
+0.01(+0.73%)
Dec 08, 2003
1.993
2.023
1.905
2.023
18,481
+0.07(+3.41%)
Dec 05, 2003
1.853
1.997
1.901
1.956
32,839
+0.10(+5.60%)
Dec 04, 2003
1.804
1.853
1.804
1.853
2,563
+0.06(+3.31%)
Dec 03, 2003
1.767
1.853
1.764
1.793
8,771
-0.02(-1.22%)
Dec 02, 2003
1.760
1.816
1.760
1.816
8,047
+0.02(+1.03%)
Dec 01, 2003
1.786
1.893
1.760
1.797
16,870
-0.06(-3.00%)
Nov 28, 2003
1.853
1.853
1.853
1.853
809
+0.01(+0.40%)
Nov 26, 2003
1.782
1.975
1.782
1.845
12,725
-0.04(-2.16%)
Nov 25, 2003
1.830
1.979
1.830
1.886
14,371
-0.00(-0.20%)
Nov 24, 2003
1.997
1.997
1.834
1.890
13,899
-0.10(-5.03%)
Nov 21, 2003
1.849
1.990
1.856
1.990
12,144
+0.14(+7.62%)
Nov 20, 2003
1.816
1.875
1.816
1.849
20,295
+0.05(+2.89%)
Nov 19, 2003
1.893
1.897
1.730
1.797
28,629
-0.06(-3.00%)
Nov 18, 2003
1.897
1.927
1.853
1.853
10,474
-0.13(-6.37%)
Nov 17, 2003
1.945
1.979
1.886
1.979
6,072
+0.12(+6.59%)
Nov 14, 2003
1.886
1.938
1.838
1.856
24,829
+0.02(+1.01%)
Nov 13, 2003
1.934
1.964
1.838
1.838
4,857
-0.02(-1.20%)
Nov 12, 2003
1.934
2.019
1.853
1.860
16,484
+0.02(+1.01%)
Nov 11, 2003
1.853
1.909
1.838
1.842
7,556
-0.01(-0.60%)
Nov 10, 2003
2.030
2.049
1.853
1.853
50,770
-0.11(-5.84%)
Nov 07, 2003
2.038
2.075
1.908
1.968
21,050
-0.05(-2.57%)
Nov 06, 2003
2.019
2.056
2.019
2.019
6,207
+0.00(+0.00%)
Nov 05, 2003
1.927
2.038
1.927
2.019
22,141
+0.09(+4.41%)
Nov 04, 2003
1.905
2.027
1.905
1.934
23,301
-0.01(-0.38%)
Nov 03, 2003
2.131
2.134
1.916
1.942
54,797
-0.28(-12.67%)
Oct 31, 2003
1.919
2.242
1.856
2.223
72,787
+0.35(+18.81%)
Oct 30, 2003
1.801
1.949
1.849
1.871
108,134
+0.07(+3.91%)
Oct 29, 2003
1.674
1.816
1.627
1.801
81,235
+0.17(+10.20%)
Oct 28, 2003
1.667
1.727
1.634
1.634
25,908
+0.04(+2.80%)
Oct 27, 2003
1.627
1.667
1.560
1.590
24,559
+0.00(+0.00%)
Oct 24, 2003
1.590
1.690
1.590
1.590
49,118
-0.00(-0.23%)
Oct 23, 2003
1.571
1.593
1.538
1.593
44,261
+0.06(+3.61%)
Oct 22, 2003
1.538
1.590
1.538
1.538
8,636
+0.02(+1.22%)
Oct 21, 2003
1.586
1.593
1.519
1.519
26,462
-0.03(-2.15%)
Oct 20, 2003
1.530
1.571
1.519
1.553
13,764
-0.01(-0.48%)
Oct 17, 2003
1.556
1.560
1.452
1.560
27,258
+0.04(+2.93%)
Oct 16, 2003
1.501
1.564
1.515
1.515
5,384
+0.01(+0.99%)
Oct 15, 2003
1.541
1.597
1.474
1.501
9,972
-0.01(-0.98%)
Oct 14, 2003
1.519
1.519
1.430
1.515
14,573
+0.00(+0.02%)
Oct 13, 2003
1.393
1.541
1.393
1.515
6,747
+0.05(+3.52%)
Oct 10, 2003
1.527
1.527
1.460
1.464
4,588
-0.06(-3.66%)
Oct 09, 2003
1.445
1.590
1.445
1.519
14,276
+0.04(+3.02%)
Oct 08, 2003
1.389
1.575
1.389
1.475
25,908
+0.03(+1.79%)
Oct 07, 2003
1.486
1.515
1.430
1.449
9,418
-0.09(-5.78%)
Oct 06, 2003
1.497
1.538
1.445
1.538
12,760
+0.00(+0.00%)
Oct 03, 2003
1.512
1.538
1.512
1.538
5,937
+0.03(+2.22%)
Oct 02, 2003
1.460
1.564
1.448
1.504
19,466
+0.07(+4.61%)
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
.