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 (%)
Jul 30, 2004
1.804
1.816
1.771
1.808
6,477
+0.01(+0.62%)
Jul 29, 2004
1.760
1.942
1.760
1.797
47,499
-0.12(-6.37%)
Jul 28, 2004
1.764
1.979
1.760
1.919
13,224
+0.02(+1.17%)
Jul 27, 2004
1.782
1.916
1.708
1.897
29,147
+0.03(+1.59%)
Jul 26, 2004
1.719
2.038
1.719
1.867
32,656
+0.06(+3.49%)
Jul 23, 2004
1.856
1.927
1.734
1.804
58,834
-0.10(-5.44%)
Jul 22, 2004
1.819
1.949
1.819
1.908
35,354
-0.01(-0.39%)
Jul 21, 2004
1.908
1.993
1.897
1.916
29,687
-0.06(-3.18%)
Jul 20, 2004
1.942
1.979
1.942
1.979
3,508
+0.05(+2.49%)
Jul 19, 2004
1.950
1.975
1.901
1.930
3,778
-0.05(-2.43%)
Jul 16, 2004
1.938
1.979
1.938
1.979
809
+0.03(+1.52%)
Jul 15, 2004
1.923
1.979
1.923
1.949
4,048
-0.02(-0.94%)
Jul 14, 2004
1.930
1.968
1.930
1.968
1,349
+0.03(+1.34%)
Jul 13, 2004
1.975
1.979
1.864
1.942
9,445
-0.01(-0.38%)
Jul 12, 2004
1.897
1.949
1.897
1.949
1,349
+0.02(+1.15%)
Jul 09, 2004
1.905
1.982
1.905
1.927
23,210
-0.05(-2.62%)
Jul 08, 2004
1.897
1.979
1.897
1.979
2,159
+0.03(+1.52%)
Jul 07, 2004
1.897
1.993
1.897
1.949
16,732
-0.04(-2.05%)
Jul 06, 2004
1.930
1.993
1.930
1.990
9,715
+0.07(+3.67%)
Jul 02, 2004
1.938
1.982
1.897
1.919
16,462
-0.01(-0.38%)
Jul 01, 2004
1.919
1.927
1.897
1.927
1,889
-0.03(-1.70%)
Jun 30, 2004
1.997
1.997
1.960
1.960
1,889
-0.03(-1.29%)
Jun 29, 2004
1.930
1.986
1.930
1.986
12,144
+0.06(+3.06%)
Jun 28, 2004
1.905
1.930
1.905
1.927
1,349
-0.06(-3.15%)
Jun 25, 2004
1.960
1.989
1.953
1.989
4,048
+0.03(+1.69%)
Jun 24, 2004
1.997
1.997
1.956
1.956
9,176
+0.01(+0.57%)
Jun 23, 2004
1.901
1.945
1.901
1.945
2,968
+0.04(+2.14%)
Jun 22, 2004
1.960
1.960
1.905
1.905
16,193
-0.04(-2.28%)
Jun 21, 2004
1.916
1.949
1.916
1.949
12,144
+0.03(+1.74%)
Jun 18, 2004
1.956
1.964
1.915
1.916
7,016
-0.01(-0.77%)
Jun 17, 2004
1.897
1.934
1.897
1.930
9,985
+0.01(+0.58%)
Jun 16, 2004
1.942
1.942
1.897
1.919
7,286
+0.01(+0.58%)
Jun 15, 2004
1.927
1.938
1.908
1.908
5,127
+0.01(+0.39%)
Jun 14, 2004
1.890
1.901
1.890
1.901
5,127
+0.00(+0.20%)
Jun 10, 2004
1.901
1.901
1.897
1.897
5,667
+0.06(+3.43%)
Jun 09, 2004
1.871
1.879
1.834
1.834
10,795
-0.04(-1.98%)
Jun 08, 2004
1.804
1.919
1.804
1.871
4,857
-0.05(-2.70%)
Jun 07, 2004
1.923
1.923
1.919
1.923
1,349
+0.03(+1.37%)
Jun 04, 2004
1.897
1.897
1.897
1.897
0
+0.00(+0.00%)
Jun 03, 2004
1.856
1.897
1.856
1.897
2,159
+0.01(+0.39%)
Jun 02, 2004
1.838
1.890
1.838
1.890
9,445
+0.04(+2.00%)
Jun 01, 2004
1.819
1.871
1.819
1.853
7,286
-0.03(-1.77%)
May 28, 2004
1.890
1.890
1.853
1.886
13,494
+0.03(+1.80%)
May 27, 2004
1.834
1.919
1.834
1.853
10,795
-0.04(-2.15%)
May 26, 2004
1.845
1.945
1.845
1.893
14,303
+0.06(+3.02%)
May 25, 2004
1.816
1.867
1.816
1.838
1,349
-0.00(-0.20%)
May 24, 2004
1.816
1.875
1.816
1.842
19,431
-0.01(-0.80%)
May 21, 2004
1.830
1.856
1.823
1.856
3,778
-0.07(-3.47%)
May 20, 2004
1.857
1.923
1.834
1.923
22,130
+0.05(+2.57%)
May 19, 2004
1.860
1.905
1.856
1.875
8,096
+0.00(+0.20%)
May 18, 2004
1.856
1.883
1.856
1.871
10,525
+0.01(+0.40%)
May 17, 2004
1.890
1.956
1.857
1.864
11,335
-0.04(-2.33%)
May 14, 2004
1.927
1.927
1.908
1.908
32,656
-0.02(-0.96%)
May 13, 2004
1.905
1.967
1.905
1.927
14,573
-0.01(-0.38%)
May 12, 2004
1.949
1.953
1.934
1.934
14,033
-0.04(-1.88%)
May 11, 2004
1.964
1.971
1.938
1.971
14,573
+0.01(+0.57%)
May 10, 2004
1.935
1.997
1.934
1.960
15,113
+0.03(+1.34%)
May 07, 2004
1.982
1.982
1.934
1.934
19,701
-0.07(-3.51%)
May 06, 2004
2.001
2.005
1.986
2.005
13,764
+0.01(+0.37%)
May 05, 2004
1.964
2.005
1.964
1.997
9,985
-0.04(-1.82%)
May 04, 2004
1.964
2.034
1.908
2.034
29,957
+0.00(+0.00%)
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
.