Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astronics Corp (NQ: ATRO )

18.09 -0.04 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 2.760 2.930 2.709 2.879 134,590 -0.05(-1.72%)
May 28, 2002 2.936 2.936 2.930 2.930 2,222 -0.08(-2.62%)
May 27, 2002 2.977 3.009 2.914 3.009 3,809 +0.00(+0.00%)
May 24, 2002 2.977 3.009 2.914 3.009 3,809 +0.02(+0.79%)
May 23, 2002 2.977 2.993 2.977 2.985 8,570 -0.01(-0.26%)
May 22, 2002 2.993 2.993 2.961 2.993 3,491 +0.01(+0.32%)
May 21, 2002 2.901 3.135 2.901 2.983 37,139 +0.10(+3.61%)
May 20, 2002 2.898 2.898 2.877 2.879 35,552 -0.03(-0.88%)
May 17, 2002 2.930 2.930 2.905 2.905 39,996 -0.02(-0.85%)
May 16, 2002 3.009 3.009 2.917 2.930 43,170 -0.08(-2.62%)
May 15, 2002 3.056 3.062 3.009 3.009 15,871 -0.05(-1.55%)
May 14, 2002 3.087 3.135 3.012 3.056 18,728 -0.02(-0.51%)
May 13, 2002 3.009 3.103 3.009 3.072 18,093 +0.06(+2.09%)
May 10, 2002 2.965 3.009 2.964 3.009 13,014 +0.08(+2.69%)
May 09, 2002 2.946 2.965 2.930 2.930 31,743 -0.03(-1.17%)
May 08, 2002 2.973 3.040 2.964 2.964 56,820 +0.00(+0.00%)
May 07, 2002 2.993 2.993 2.964 2.964 18,728 -0.02(-0.53%)
May 06, 2002 2.964 2.993 2.964 2.980 20,315 -0.01(-0.43%)
May 03, 2002 2.983 3.024 2.983 2.993 30,790 -0.02(-0.51%)
May 02, 2002 2.962 3.024 2.961 3.009 33,012 +0.03(+1.06%)
May 01, 2002 2.958 3.021 2.946 2.977 73,961 +0.00(+0.11%)
Apr 30, 2002 2.971 3.024 2.955 2.974 45,075 -0.02(-0.63%)
Apr 29, 2002 2.993 3.072 2.993 2.993 14,284 -0.03(-1.04%)
Apr 26, 2002 3.056 3.056 2.961 3.024 9,522 -0.03(-1.03%)
Apr 25, 2002 3.037 3.056 3.037 3.056 17,776 +0.08(+2.61%)
Apr 24, 2002 2.993 3.072 2.942 2.978 320,605 -0.05(-1.64%)
Apr 23, 2002 2.917 3.027 2.914 3.027 16,188 +0.11(+3.78%)
Apr 22, 2002 2.930 2.942 2.917 2.917 12,062 +0.02(+0.65%)
Apr 19, 2002 2.886 2.914 2.883 2.899 179,666 -0.02(-0.53%)
Apr 18, 2002 2.914 2.914 2.870 2.914 20,315 +0.00(+0.00%)
Apr 17, 2002 3.054 3.054 2.898 2.914 44,757 -0.05(-1.70%)
Apr 16, 2002 3.128 3.128 2.964 2.964 7,935 -0.09(-2.89%)
Apr 15, 2002 3.053 3.053 2.993 3.053 8,253 +0.06(+2.00%)
Apr 12, 2002 3.037 3.072 2.993 2.993 9,522 +0.02(+0.53%)
Apr 11, 2002 2.946 3.040 2.942 2.977 16,823 +0.05(+1.61%)
Apr 10, 2002 2.823 2.993 2.804 2.930 254,897 +0.11(+3.91%)
Apr 09, 2002 2.851 2.862 2.820 2.820 26,981 -0.05(-1.86%)
Apr 08, 2002 2.898 2.898 2.820 2.873 48,566 -0.02(-0.78%)
Apr 05, 2002 3.024 3.024 2.873 2.896 45,392 -0.10(-3.34%)
Apr 04, 2002 3.025 3.046 2.993 2.996 13,332 -0.02(-0.52%)
Apr 03, 2002 3.021 3.046 3.009 3.012 106,339 +0.02(+0.63%)
Apr 02, 2002 2.990 3.024 2.968 2.993 112,688 +0.01(+0.21%)
Apr 01, 2002 2.856 2.986 2.856 2.986 9,522 +0.07(+2.27%)
Mar 29, 2002 2.873 2.923 2.848 2.920 49,519 +0.00(+0.00%)
Mar 28, 2002 2.873 2.923 2.848 2.920 49,519 +0.07(+2.52%)
Mar 27, 2002 2.838 2.895 2.829 2.848 38,091 +0.01(+0.24%)
Mar 26, 2002 2.895 2.895 2.842 2.842 7,300 +0.00(+0.00%)
Mar 25, 2002 2.914 2.930 2.835 2.842 20,633 -0.08(-2.75%)
Mar 22, 2002 2.936 2.936 2.911 2.922 16,188 -0.02(-0.70%)
Mar 21, 2002 3.054 3.054 2.927 2.942 38,726 -0.08(-2.71%)
Mar 20, 2002 3.053 3.096 3.024 3.024 5,078 -0.03(-1.03%)
Mar 19, 2002 3.103 3.103 2.996 3.056 13,014 -0.05(-1.52%)
Mar 18, 2002 3.106 3.106 3.072 3.103 4,126 +0.00(+0.00%)
Mar 15, 2002 3.100 3.150 3.100 3.103 27,299 +0.02(+0.51%)
Mar 14, 2002 3.103 3.103 3.087 3.087 2,539 -0.02(-0.61%)
Mar 13, 2002 3.150 3.213 3.103 3.106 59,994 -0.04(-1.40%)
Mar 12, 2002 3.046 3.150 3.046 3.150 14,601 +0.12(+3.95%)
Mar 11, 2002 3.028 3.031 2.999 3.031 19,680 +0.03(+0.94%)
Mar 08, 2002 3.009 3.072 3.002 3.002 12,379 -0.00(-0.10%)
Mar 07, 2002 2.961 3.072 2.898 3.005 32,377 +0.02(+0.53%)
Mar 06, 2002 2.958 3.024 2.958 2.990 24,124 +0.04(+1.50%)
Mar 05, 2002 2.930 2.946 2.870 2.946 11,427 +0.04(+1.52%)
Mar 04, 2002 2.993 2.993 2.901 2.901 19,045 -0.02(-0.65%)
Mar 01, 2002 2.889 3.040 2.889 2.920 26,346 -0.04(-1.28%)
Feb 28, 2002 2.836 2.974 2.836 2.958 31,743 +0.12(+4.22%)
Feb 27, 2002 2.946 2.946 2.835 2.838 100,625 -0.09(-3.12%)
Feb 26, 2002 2.946 2.990 2.876 2.930 39,361 +0.05(+1.77%)
Feb 25, 2002 2.914 2.977 2.810 2.879 92,372 +0.01(+0.42%)
Feb 22, 2002 2.945 2.946 2.867 2.867 34,917 -0.05(-1.73%)
Feb 21, 2002 2.961 2.961 2.917 2.917 6,983 -0.00(-0.05%)
Feb 20, 2002 2.883 2.993 2.820 2.919 50,471 +0.08(+2.66%)
Feb 19, 2002 2.820 2.867 2.756 2.843 106,022 +0.02(+0.61%)
Feb 18, 2002 2.851 2.914 2.826 2.826 95,229 +0.00(+0.00%)
Feb 15, 2002 2.851 2.914 2.826 2.826 95,229 -0.01(-0.44%)
Feb 14, 2002 2.914 2.968 2.820 2.838 223,154 -0.08(-2.80%)
Feb 13, 2002 2.933 2.977 2.883 2.920 41,900 -0.04(-1.38%)
Feb 12, 2002 3.072 3.135 2.823 2.961 152,049 -0.09(-3.09%)
Feb 11, 2002 3.276 3.276 2.772 3.056 208,869 -0.28(-8.49%)
Feb 08, 2002 3.305 3.387 3.229 3.339 53,011 -0.03(-0.93%)
Feb 07, 2002 3.465 3.531 3.371 3.371 47,297 -0.09(-2.64%)
Feb 06, 2002 3.525 3.528 3.324 3.462 54,915 -0.02(-0.54%)
Feb 05, 2002 3.437 3.639 3.434 3.481 197,442 +0.03(+0.91%)
Feb 04, 2002 3.484 3.544 3.450 3.450 10,792 -0.04(-1.17%)
Feb 01, 2002 3.579 3.639 3.481 3.491 244,421 -0.14(-3.90%)
Jan 31, 2002 3.932 3.935 3.229 3.632 385,361 -0.37(-9.21%)
Jan 30, 2002 4.001 4.001 3.977 4.001 6,348 +0.02(+0.40%)
Jan 29, 2002 4.032 4.032 3.985 3.985 16,188 -0.05(-1.17%)
Jan 28, 2002 3.985 4.089 3.969 4.032 23,489 +0.03(+0.87%)
Jan 25, 2002 4.020 4.061 3.985 3.998 15,871 -0.00(-0.08%)
Jan 24, 2002 4.048 4.048 4.001 4.001 6,983 -0.03(-0.78%)
Jan 23, 2002 3.840 4.032 3.812 4.032 22,537 +0.26(+6.93%)
Jan 22, 2002 3.859 3.869 3.771 3.771 19,998 -0.01(-0.17%)
Jan 21, 2002 3.799 3.828 3.717 3.777 15,236 +0.00(+0.00%)
Jan 18, 2002 3.799 3.828 3.717 3.777 15,236 -0.03(-0.91%)
Jan 17, 2002 3.689 3.906 3.686 3.812 106,656 +0.11(+2.98%)
Jan 16, 2002 3.796 3.796 3.623 3.702 58,724 -0.14(-3.69%)
Jan 15, 2002 3.812 3.922 3.780 3.843 20,315 +0.00(+0.00%)
Jan 14, 2002 3.906 3.938 3.843 3.843 13,649 -0.02(-0.41%)
Jan 11, 2002 3.985 4.032 3.765 3.859 199,981 -0.16(-3.92%)
Jan 10, 2002 4.017 4.064 4.013 4.017 2,222 +0.45(+12.63%)
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.