Astronics Corp (NQ: ATRO )

21.33 +0.49 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 21.00 21.55 21.00 21.33 176,314 +0.49(+2.35%)
Jul 12, 2024 21.66 21.66 20.74 20.84 121,647 -0.46(-2.16%)
Jul 11, 2024 20.67 21.36 20.67 21.30 136,733 +0.88(+4.31%)
Jul 10, 2024 20.48 20.48 20.01 20.42 60,997 +0.09(+0.44%)
Jul 09, 2024 20.41 20.45 20.09 20.33 70,922 -0.07(-0.34%)
Jul 08, 2024 19.87 20.41 19.73 20.40 147,062 +0.78(+3.98%)
Jul 05, 2024 20.30 20.30 19.54 19.62 101,058 -0.78(-3.82%)
Jul 03, 2024 20.37 20.57 20.18 20.40 71,671 +0.05(+0.25%)
Jul 02, 2024 19.72 20.99 19.72 20.35 165,828 +0.66(+3.35%)
Jul 01, 2024 19.93 20.20 19.45 19.69 112,581 -0.34(-1.70%)
Jun 28, 2024 20.17 20.31 19.64 20.03 659,740 +0.02(+0.10%)
Jun 27, 2024 20.01 20.30 19.72 20.01 130,838 +0.13(+0.65%)
Jun 26, 2024 19.34 19.94 19.29 19.88 115,559 +0.44(+2.26%)
Jun 25, 2024 19.91 19.91 19.20 19.44 115,840 -0.56(-2.80%)
Jun 24, 2024 19.63 20.09 19.47 20.00 140,288 +0.47(+2.41%)
Jun 21, 2024 19.21 19.65 18.69 19.53 603,520 +0.50(+2.63%)
Jun 20, 2024 18.54 19.08 18.03 19.03 232,907 +0.44(+2.37%)
Jun 18, 2024 18.62 19.26 18.50 18.59 289,402 +0.37(+2.03%)
Jun 17, 2024 18.30 18.42 17.91 18.22 186,606 -0.20(-1.09%)
Jun 14, 2024 18.47 18.49 17.72 18.42 1,375,591 -0.36(-1.92%)
Jun 13, 2024 18.77 19.07 18.36 18.78 104,318 -0.02(-0.11%)
Jun 12, 2024 18.91 19.28 18.58 18.80 102,357 +0.44(+2.40%)
Jun 11, 2024 18.48 18.50 18.11 18.36 72,705 -0.27(-1.45%)
Jun 10, 2024 18.57 18.91 18.42 18.63 83,322 -0.08(-0.43%)
Jun 07, 2024 19.11 19.27 18.57 18.71 139,659 -0.64(-3.31%)
Jun 06, 2024 20.08 20.19 19.26 19.35 84,455 -0.85(-4.21%)
Jun 05, 2024 20.19 20.24 19.80 20.20 102,732 +0.24(+1.20%)
Jun 04, 2024 20.01 20.07 19.68 19.96 115,320 -0.23(-1.14%)
Jun 03, 2024 20.79 20.94 20.17 20.19 97,850 -0.37(-1.80%)
May 31, 2024 20.52 20.79 20.27 20.56 82,408 +0.13(+0.64%)
May 30, 2024 20.75 20.92 20.37 20.43 89,157 -0.27(-1.30%)
May 29, 2024 20.89 21.16 20.68 20.70 131,791 -0.58(-2.73%)
May 28, 2024 21.12 21.61 21.10 21.28 172,462 +0.36(+1.72%)
May 24, 2024 20.74 21.05 20.53 20.92 78,894 +0.39(+1.90%)
May 23, 2024 21.37 21.46 20.39 20.53 144,600 -0.73(-3.43%)
May 22, 2024 21.83 21.84 21.08 21.26 122,839 -0.49(-2.25%)
May 21, 2024 21.13 21.83 21.08 21.75 146,001 +0.48(+2.26%)
May 20, 2024 20.38 21.35 20.25 21.27 156,062 +0.91(+4.47%)
May 17, 2024 20.96 21.08 20.31 20.36 158,622 -0.52(-2.49%)
May 16, 2024 20.57 20.90 20.38 20.88 151,867 +0.24(+1.16%)
May 15, 2024 19.18 20.70 19.03 20.64 327,895 +1.72(+9.09%)
May 14, 2024 19.03 19.20 18.62 18.92 93,105 +0.03(+0.16%)
May 13, 2024 18.70 18.93 18.30 18.89 100,350 +0.42(+2.27%)
May 10, 2024 18.63 18.78 18.09 18.47 273,922 -0.14(-0.75%)
May 09, 2024 18.36 18.75 18.34 18.61 83,075 +0.34(+1.86%)
May 08, 2024 18.52 18.71 18.21 18.27 79,838 -0.42(-2.25%)
May 07, 2024 18.79 19.02 18.64 18.69 145,266 -0.08(-0.43%)
May 06, 2024 18.46 19.16 18.22 18.77 156,833 +0.40(+2.18%)
May 03, 2024 17.49 18.38 17.00 18.37 183,127 +1.15(+6.68%)
May 02, 2024 17.26 17.31 17.04 17.22 127,510 +0.19(+1.12%)
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.