Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Astronics Corp (NQ: ATRO )

17.39 -0.94 (-5.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 12.26 12.58 12.08 12.37 1,025,263 +0.50(+4.24%)
Nov 29, 2011 11.74 11.93 11.59 11.87 204,419 +0.15(+1.27%)
Nov 28, 2011 11.26 11.82 10.50 11.72 193,766 +0.86(+7.92%)
Nov 25, 2011 11.09 11.26 10.79 10.86 34,844 -0.30(-2.70%)
Nov 23, 2011 11.41 11.63 11.10 11.16 132,911 -0.35(-3.07%)
Nov 22, 2011 11.75 11.78 11.34 11.51 93,675 -0.29(-2.47%)
Nov 21, 2011 11.57 11.83 11.43 11.80 143,342 -0.02(-0.15%)
Nov 18, 2011 11.38 11.82 11.34 11.82 195,450 +0.45(+3.97%)
Nov 17, 2011 11.35 11.58 11.07 11.37 137,599 +0.00(+0.03%)
Nov 16, 2011 11.37 12.06 11.32 11.37 310,066 -0.15(-1.33%)
Nov 15, 2011 11.46 11.60 11.24 11.52 198,010 +0.09(+0.76%)
Nov 14, 2011 11.08 11.54 11.08 11.43 170,125 +0.36(+3.26%)
Nov 11, 2011 10.93 11.30 10.92 11.07 149,644 +0.14(+1.30%)
Nov 10, 2011 11.12 11.12 10.79 10.93 105,522 +0.00(+0.03%)
Nov 09, 2011 11.06 11.28 10.78 10.93 165,610 -0.45(-3.99%)
Nov 08, 2011 11.32 11.43 11.02 11.38 175,248 +0.17(+1.48%)
Nov 07, 2011 11.25 11.30 10.94 11.21 100,387 -0.05(-0.40%)
Nov 04, 2011 11.06 11.30 10.83 11.26 107,696 +0.05(+0.43%)
Nov 03, 2011 10.29 11.23 10.29 11.21 191,861 +0.55(+5.14%)
Nov 02, 2011 10.33 10.68 10.13 10.66 147,055 +0.56(+5.53%)
Nov 01, 2011 10.07 10.47 9.858 10.10 149,955 -0.44(-4.18%)
Oct 31, 2011 10.53 10.71 10.41 10.54 90,798 -0.19(-1.78%)
Oct 28, 2011 10.97 11.04 10.71 10.74 93,015 -0.28(-2.52%)
Oct 27, 2011 10.96 11.10 10.66 11.01 257,655 +0.51(+4.89%)
Oct 26, 2011 10.82 10.82 10.33 10.50 118,919 -0.12(-1.11%)
Oct 25, 2011 10.87 11.06 10.51 10.62 76,149 -0.34(-3.10%)
Oct 24, 2011 10.73 11.06 10.70 10.96 98,003 +0.12(+1.09%)
Oct 21, 2011 10.68 10.87 10.45 10.84 87,042 +0.42(+4.06%)
Oct 20, 2011 10.53 10.53 10.09 10.42 47,965 -0.05(-0.43%)
Oct 19, 2011 11.12 11.12 10.44 10.46 50,118 -0.57(-5.13%)
Oct 18, 2011 10.74 11.11 10.45 11.03 97,115 +0.36(+3.42%)
Oct 17, 2011 11.32 11.42 10.57 10.66 142,768 -0.77(-6.71%)
Oct 14, 2011 11.44 11.44 11.14 11.43 114,886 +0.14(+1.23%)
Oct 13, 2011 11.07 11.34 11.03 11.29 74,702 +0.14(+1.24%)
Oct 12, 2011 11.13 11.34 11.03 11.15 118,331 -0.05(-0.46%)
Oct 11, 2011 10.87 11.41 10.84 11.20 127,153 +0.16(+1.48%)
Oct 10, 2011 11.14 11.26 10.71 11.04 182,773 -0.13(-1.15%)
Oct 07, 2011 11.18 11.44 11.03 11.17 162,018 +0.01(+0.09%)
Oct 06, 2011 11.01 11.19 10.78 11.16 159,181 +0.15(+1.32%)
Oct 05, 2011 10.79 11.09 10.57 11.01 167,954 +0.20(+1.86%)
Oct 04, 2011 9.608 10.91 9.608 10.81 163,817 +1.14(+11.76%)
Oct 03, 2011 9.698 10.16 9.653 9.674 204,451 -0.12(-1.27%)
Sep 30, 2011 9.355 9.969 9.355 9.799 141,600 +0.27(+2.88%)
Sep 29, 2011 9.702 9.806 9.074 9.525 101,316 +0.11(+1.14%)
Sep 28, 2011 9.660 9.695 9.386 9.417 70,510 -0.35(-3.55%)
Sep 27, 2011 10.12 10.20 9.674 9.764 135,318 -0.18(-1.81%)
Sep 26, 2011 10.03 10.03 9.434 9.944 110,850 +0.01(+0.07%)
Sep 23, 2011 9.781 10.11 9.757 9.937 82,040 +0.17(+1.78%)
Sep 22, 2011 9.719 10.16 9.539 9.764 212,529 -0.30(-2.98%)
Sep 21, 2011 10.39 10.52 10.02 10.06 152,412 -0.38(-3.64%)
Sep 20, 2011 10.14 10.51 10.14 10.44 251,877 +0.32(+3.12%)
Sep 19, 2011 10.06 10.27 9.882 10.13 70,441 -0.18(-1.72%)
Sep 16, 2011 9.771 10.33 9.695 10.31 208,542 +0.61(+6.34%)
Sep 15, 2011 9.740 9.740 9.459 9.691 45,958 +0.03(+0.32%)
Sep 14, 2011 9.712 9.792 9.407 9.660 124,694 -0.03(-0.36%)
Sep 13, 2011 10.000 10.09 9.611 9.695 252,431 -0.18(-1.79%)
Sep 12, 2011 9.629 9.889 9.376 9.871 64,277 +0.04(+0.42%)
Sep 09, 2011 9.996 10.10 9.662 9.830 125,798 -0.34(-3.31%)
Sep 08, 2011 10.32 10.33 10.13 10.17 105,274 -0.22(-2.14%)
Sep 07, 2011 10.05 10.41 9.973 10.39 158,671 +0.48(+4.87%)
Sep 06, 2011 9.369 10.40 9.285 9.906 110,501 +0.08(+0.78%)
Sep 02, 2011 9.795 10.01 9.747 9.830 184,797 -0.28(-2.81%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.