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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astronics Cp (NQ: ATRO )

17.03 +0.26 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2004 2.090 2.090 1.993 2.023 31,036 -0.02(-1.09%)
Apr 29, 2004 2.016 2.075 1.971 2.045 31,036 +0.03(+1.28%)
Apr 28, 2004 1.982 2.025 1.969 2.019 12,414 +0.03(+1.68%)
Apr 27, 2004 1.982 2.030 1.945 1.986 26,448 +0.06(+2.88%)
Apr 26, 2004 1.930 1.949 1.927 1.930 7,016 -0.03(-1.33%)
Apr 23, 2004 1.964 1.986 1.945 1.956 16,732 +0.01(+0.36%)
Apr 22, 2004 1.949 1.982 1.945 1.949 4,318 +0.00(+0.21%)
Apr 21, 2004 1.964 2.016 1.912 1.945 25,369 -0.01(-0.57%)
Apr 20, 2004 1.956 1.956 1.956 1.956 269 -0.08(-3.83%)
Apr 19, 2004 2.038 2.038 1.912 2.034 8,906 +0.07(+3.58%)
Apr 16, 2004 2.008 2.008 1.945 1.964 14,843 +0.00(+0.00%)
Apr 15, 2004 1.912 1.964 1.912 1.964 2,968 +0.04(+2.12%)
Apr 14, 2004 1.927 1.968 1.912 1.923 7,556 -0.00(-0.19%)
Apr 13, 2004 1.719 1.968 1.719 1.927 19,161 -0.01(-0.38%)
Apr 12, 2004 1.916 1.945 1.916 1.934 11,605 -0.04(-2.25%)
Apr 08, 2004 1.930 1.982 1.893 1.979 7,286 -0.00(-0.19%)
Apr 07, 2004 1.930 2.038 1.912 1.982 9,445 -0.06(-2.73%)
Apr 06, 2004 1.956 2.038 1.956 2.038 12,414 +0.09(+4.76%)
Apr 05, 2004 1.990 2.023 1.930 1.945 11,874 -0.04(-2.05%)
Apr 02, 2004 1.971 1.997 1.912 1.986 5,127 -0.01(-0.37%)
Apr 01, 2004 1.912 2.001 1.912 1.993 8,366 +0.01(+0.56%)
Mar 31, 2004 1.927 1.982 1.927 1.982 8,906 +0.03(+1.33%)
Mar 30, 2004 1.964 1.982 1.927 1.956 15,113 +0.01(+0.38%)
Mar 29, 2004 1.912 1.964 1.912 1.949 12,414 +0.00(+0.00%)
Mar 26, 2004 1.956 1.997 1.908 1.949 14,573 -0.02(-1.13%)
Mar 25, 2004 1.964 2.001 1.919 1.971 17,542 +0.01(+0.38%)
Mar 24, 2004 1.968 1.993 1.923 1.964 17,272 +0.06(+2.91%)
Mar 23, 2004 1.971 1.986 1.908 1.908 14,033 -0.05(-2.46%)
Mar 22, 2004 1.943 1.997 1.943 1.956 10,525 +0.07(+3.73%)
Mar 19, 2004 1.853 1.949 1.853 1.886 18,891 +0.04(+2.00%)
Mar 18, 2004 1.790 1.849 1.790 1.849 3,508 -0.01(-0.60%)
Mar 17, 2004 1.890 1.890 1.849 1.860 6,207 +0.01(+0.40%)
Mar 16, 2004 1.814 1.853 1.814 1.853 2,968 -0.00(-0.20%)
Mar 15, 2004 1.779 1.893 1.779 1.856 4,857 +0.01(+0.60%)
Mar 12, 2004 1.779 1.856 1.779 1.845 20,511 +0.02(+1.22%)
Mar 11, 2004 1.838 1.849 1.819 1.823 32,116 -0.06(-2.96%)
Mar 10, 2004 1.968 1.968 1.879 1.879 6,207 -0.04(-2.31%)
Mar 09, 2004 1.979 1.979 1.879 1.923 4,048 -0.05(-2.63%)
Mar 08, 2004 1.982 1.982 1.875 1.975 5,397 -0.01(-0.74%)
Mar 05, 2004 2.038 2.038 1.875 1.990 7,016 -0.02(-1.10%)
Mar 04, 2004 2.056 2.079 1.875 2.012 15,113 +0.07(+3.63%)
Mar 03, 2004 1.849 2.023 1.849 1.942 17,812 +0.10(+5.43%)
Mar 02, 2004 1.838 1.842 1.838 1.842 5,397 +0.02(+1.22%)
Mar 01, 2004 1.779 1.853 1.779 1.819 14,303 -0.03(-1.60%)
Feb 27, 2004 1.849 1.853 1.834 1.849 7,286 +0.01(+0.61%)
Feb 26, 2004 1.816 1.853 1.816 1.838 9,445 -0.01(-0.40%)
Feb 25, 2004 1.838 1.890 1.834 1.845 8,906 -0.00(-0.20%)
Feb 24, 2004 1.823 1.853 1.823 1.849 2,968 +0.00(+0.20%)
Feb 23, 2004 1.908 1.908 1.779 1.845 61,803 -0.10(-5.32%)
Feb 20, 2004 1.960 1.960 1.905 1.949 21,320 -0.03(-1.50%)
Feb 19, 2004 1.982 2.090 1.849 1.979 28,067 -0.06(-2.73%)
Feb 18, 2004 2.130 2.130 1.982 2.034 28,067 -0.08(-3.68%)
Feb 17, 2004 2.027 3.116 2.001 2.112 25,099 +0.00(+0.18%)
Feb 13, 2004 2.016 2.108 2.016 2.108 5,667 +0.07(+3.27%)
Feb 12, 2004 2.186 2.186 2.042 2.042 5,397 -0.01(-0.72%)
Feb 11, 2004 2.212 2.223 2.045 2.056 14,843 -0.05(-2.46%)
Feb 10, 2004 2.149 2.149 2.038 2.108 9,445 -0.04(-2.05%)
Feb 09, 2004 2.186 2.197 2.049 2.152 14,303 +0.00(+0.15%)
Feb 06, 2004 2.242 2.242 2.093 2.149 12,414 +0.02(+0.87%)
Feb 05, 2004 2.171 2.171 2.045 2.131 8,636 -0.03(-1.20%)
Feb 04, 2004 2.149 2.205 2.045 2.156 41,292 -0.01(-0.51%)
Feb 03, 2004 2.045 2.217 2.045 2.168 15,653 +0.09(+4.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.