Skip to main content

Astronics Cp (NQ: ATRO )

19.36 +0.14 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 17.29 17.47 16.83 17.23 162,599 -0.19(-1.09%)
Dec 29, 2023 17.55 17.70 17.29 17.42 143,261 -0.17(-0.97%)
Dec 28, 2023 17.59 17.66 16.73 17.59 93,642 -0.11(-0.62%)
Dec 27, 2023 17.60 17.75 17.36 17.70 92,584 +0.12(+0.68%)
Dec 26, 2023 17.08 17.75 16.98 17.58 101,267 +0.60(+3.53%)
Dec 22, 2023 16.90 17.20 16.82 16.98 120,857 +0.18(+1.07%)
Dec 21, 2023 16.71 16.92 16.51 16.80 144,463 +0.25(+1.51%)
Dec 20, 2023 16.58 17.35 16.45 16.55 223,177 -0.09(-0.54%)
Dec 19, 2023 16.18 16.66 16.14 16.64 148,133 +0.50(+3.10%)
Dec 18, 2023 15.87 16.20 15.74 16.14 159,096 +0.37(+2.35%)
Dec 15, 2023 16.30 16.30 15.75 15.77 1,043,807 -0.33(-2.05%)
Dec 14, 2023 16.28 16.56 15.87 16.10 192,373 +0.04(+0.25%)
Dec 13, 2023 15.72 16.29 15.58 16.06 228,923 +0.43(+2.75%)
Dec 12, 2023 15.50 15.83 15.45 15.63 152,481 +0.06(+0.39%)
Dec 11, 2023 15.19 15.59 15.19 15.57 167,345 +0.42(+2.77%)
Dec 08, 2023 15.07 15.32 15.01 15.15 104,171 +0.00(+0.00%)
Dec 07, 2023 15.10 15.20 14.85 15.15 121,807 +0.00(+0.00%)
Dec 06, 2023 15.75 15.90 15.13 15.15 106,916 -0.58(-3.69%)
Dec 05, 2023 15.69 15.91 15.51 15.73 87,988 -0.02(-0.13%)
Dec 04, 2023 15.21 15.84 15.21 15.75 163,290 +0.42(+2.74%)
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.