Skip to main content

Astronics Cp (NQ: ATRO )

19.04 +0.12 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 18.38 19.03 18.30 18.92 141,438 +0.73(+4.01%)
Mar 26, 2024 18.63 18.63 18.16 18.19 101,578 -0.27(-1.46%)
Mar 25, 2024 18.49 18.65 18.34 18.46 54,965 +0.05(+0.27%)
Mar 22, 2024 19.09 19.31 18.34 18.41 90,405 -0.58(-3.05%)
Mar 21, 2024 18.26 19.04 18.24 18.99 159,002 +0.91(+5.03%)
Mar 20, 2024 17.56 18.16 17.54 18.08 97,301 +0.43(+2.44%)
Mar 19, 2024 17.43 17.88 17.43 17.65 82,808 +0.15(+0.86%)
Mar 18, 2024 17.63 17.70 17.46 17.50 93,617 -0.15(-0.85%)
Mar 15, 2024 17.39 17.77 17.39 17.65 503,156 +0.24(+1.38%)
Mar 14, 2024 17.78 17.93 17.34 17.41 97,180 -0.33(-1.86%)
Mar 13, 2024 17.85 18.06 17.60 17.74 115,222 -0.17(-0.95%)
Mar 12, 2024 18.00 18.00 17.64 17.91 95,218 -0.17(-0.94%)
Mar 11, 2024 18.10 18.27 17.97 18.08 87,270 -0.07(-0.39%)
Mar 08, 2024 18.60 18.78 17.99 18.15 92,545 -0.35(-1.89%)
Mar 07, 2024 18.61 18.89 18.45 18.50 92,310 +0.00(+0.00%)
Mar 06, 2024 18.28 18.61 18.24 18.50 99,649 +0.29(+1.59%)
Mar 05, 2024 18.95 18.95 18.11 18.21 155,931 -0.69(-3.65%)
Mar 04, 2024 19.07 19.25 18.43 18.90 188,228 -0.21(-1.10%)
Mar 01, 2024 19.25 19.29 18.53 19.11 225,961 -0.06(-0.31%)
Feb 29, 2024 20.11 20.36 18.53 19.17 308,906 -0.34(-1.74%)
Feb 28, 2024 19.17 19.67 19.07 19.51 208,881 +0.15(+0.77%)
Feb 27, 2024 19.38 19.60 19.23 19.36 135,187 +0.14(+0.73%)
Feb 26, 2024 18.78 19.28 18.78 19.22 90,243 +0.28(+1.48%)
Feb 23, 2024 18.74 18.95 18.55 18.94 87,629 +0.29(+1.55%)
Feb 22, 2024 18.89 19.02 18.53 18.65 170,010 -0.26(-1.37%)
Feb 21, 2024 19.00 19.13 18.86 18.91 78,242 -0.15(-0.79%)
Feb 20, 2024 18.92 19.22 18.86 19.06 89,543 -0.13(-0.68%)
Feb 16, 2024 19.13 19.27 18.88 19.19 121,433 -0.02(-0.10%)
Feb 15, 2024 19.09 19.50 18.86 19.21 127,855 +0.34(+1.80%)
Feb 14, 2024 18.54 19.00 18.47 18.87 103,001 +0.66(+3.62%)
Feb 13, 2024 18.56 18.56 18.04 18.21 216,729 -0.95(-4.96%)
Feb 12, 2024 18.40 19.25 18.40 19.16 165,252 +0.83(+4.53%)
Feb 09, 2024 18.10 18.47 18.01 18.33 99,799 +0.34(+1.89%)
Feb 08, 2024 17.78 18.08 17.65 17.99 101,429 +0.20(+1.12%)
Feb 07, 2024 17.87 18.19 17.70 17.79 153,026 +0.05(+0.28%)
Feb 06, 2024 17.45 17.99 17.45 17.74 113,157 +0.30(+1.72%)
Feb 05, 2024 17.52 17.53 17.19 17.44 72,332 -0.20(-1.13%)
Feb 02, 2024 17.38 17.75 17.27 17.64 105,523 +0.08(+0.46%)
Feb 01, 2024 16.97 17.61 16.90 17.56 180,455 +0.65(+3.84%)
Jan 31, 2024 17.41 17.49 16.89 16.91 138,067 -0.49(-2.82%)
Jan 30, 2024 17.32 17.59 17.20 17.40 70,276 -0.04(-0.23%)
Jan 29, 2024 17.29 17.52 16.98 17.44 108,004 +0.16(+0.93%)
Jan 26, 2024 17.42 17.45 17.06 17.28 89,701 -0.12(-0.69%)
Jan 25, 2024 17.71 17.98 17.26 17.40 135,321 -0.03(-0.17%)
Jan 24, 2024 17.28 17.65 17.28 17.43 128,376 +0.21(+1.22%)
Jan 23, 2024 17.33 17.56 17.09 17.22 105,045 +0.06(+0.35%)
Jan 22, 2024 16.95 17.35 16.95 17.16 124,345 +0.29(+1.72%)
Jan 19, 2024 16.69 16.94 16.36 16.87 132,594 +0.42(+2.55%)
Jan 18, 2024 16.24 16.57 16.13 16.45 129,216 +0.36(+2.24%)
Jan 17, 2024 16.03 16.33 15.87 16.09 91,982 -0.23(-1.41%)
Jan 16, 2024 16.76 16.91 16.17 16.32 163,375 -0.62(-3.66%)
Jan 12, 2024 16.93 17.07 16.75 16.94 188,702 +0.28(+1.68%)
Jan 11, 2024 16.45 16.70 15.97 16.66 302,584 +0.00(+0.00%)
Jan 10, 2024 16.33 17.80 16.05 16.66 273,098 +1.07(+6.86%)
Jan 09, 2024 15.79 15.79 15.29 15.59 132,194 -0.37(-2.32%)
Jan 08, 2024 15.69 15.96 15.55 15.96 82,692 +0.24(+1.53%)
Jan 05, 2024 16.05 16.24 15.67 15.72 158,417 -0.42(-2.60%)
Jan 04, 2024 16.55 16.59 16.13 16.14 99,559 -0.31(-1.88%)
Jan 03, 2024 17.13 17.13 16.44 16.45 156,160 -0.78(-4.53%)
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.