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 )

20.88 +0.24 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2006 4.709 4.876 4.709 4.876 1,349 -0.06(-1.28%)
Jul 28, 2006 4.839 4.973 4.706 4.939 6,207 +0.10(+2.15%)
Jul 27, 2006 4.915 5.002 4.808 4.835 23,533 -0.02(-0.38%)
Jul 26, 2006 4.882 4.986 4.817 4.854 24,365 -0.05(-1.03%)
Jul 25, 2006 4.986 4.986 4.817 4.904 1,619 -0.01(-0.11%)
Jul 24, 2006 4.414 5.073 4.414 4.910 12,093 -0.05(-0.97%)
Jul 21, 2006 4.969 5.039 4.928 4.958 13,947 -0.08(-1.53%)
Jul 20, 2006 4.913 5.035 4.798 5.035 44,244 +0.12(+2.47%)
Jul 19, 2006 4.821 4.976 4.817 4.913 10,371 +0.06(+1.22%)
Jul 18, 2006 4.872 4.876 4.817 4.854 65,500 -0.01(-0.23%)
Jul 17, 2006 4.591 4.865 4.591 4.865 24,154 +0.03(+0.54%)
Jul 14, 2006 4.724 4.861 4.724 4.839 16,716 +0.02(+0.46%)
Jul 13, 2006 4.706 4.876 4.495 4.817 9,024 +0.13(+2.69%)
Jul 12, 2006 4.809 4.809 4.643 4.691 5,888 -0.10(-2.13%)
Jul 11, 2006 4.732 4.793 4.561 4.793 19,712 +0.05(+1.06%)
Jul 10, 2006 4.732 4.877 4.732 4.743 10,063 -0.20(-4.12%)
Jul 07, 2006 5.024 5.058 4.947 4.947 14,843 -0.03(-0.52%)
Jul 06, 2006 5.060 5.060 4.973 4.973 5,127 +0.03(+0.55%)
Jul 05, 2006 4.661 5.069 4.661 4.945 21,102 +0.17(+3.62%)
Jul 03, 2006 5.023 5.023 4.772 4.772 636 -0.19(-3.74%)
Jun 30, 2006 4.257 4.965 4.257 4.958 19,963 +0.40(+8.78%)
Jun 29, 2006 4.595 4.687 4.509 4.558 24,559 +0.11(+2.56%)
Jun 28, 2006 4.428 4.446 4.261 4.444 10,336 +0.14(+3.30%)
Jun 27, 2006 4.328 4.387 4.283 4.302 35,951 -0.03(-0.60%)
Jun 26, 2006 4.313 4.446 4.191 4.328 21,050 -0.03(-0.60%)
Jun 23, 2006 4.513 4.571 4.112 4.354 29,638 -0.18(-4.00%)
Jun 22, 2006 4.424 4.535 4.346 4.535 24,160 +0.01(+0.33%)
Jun 21, 2006 4.387 4.523 4.094 4.520 70,026 +0.09(+2.09%)
Jun 20, 2006 4.483 4.483 4.361 4.428 28,213 -0.02(-0.42%)
Jun 19, 2006 4.446 4.752 4.335 4.446 43,737 -0.07(-1.64%)
Jun 16, 2006 4.495 4.622 4.443 4.520 60,961 -0.13(-2.79%)
Jun 15, 2006 4.620 4.735 4.446 4.650 35,228 +0.03(+0.56%)
Jun 14, 2006 4.776 4.850 4.495 4.624 55,445 -0.25(-5.09%)
Jun 13, 2006 5.187 5.202 4.872 4.872 20,527 -0.29(-5.71%)
Jun 12, 2006 5.150 5.167 4.973 5.167 13,764 -0.02(-0.31%)
Jun 09, 2006 5.002 5.189 4.895 5.183 19,701 +0.06(+1.15%)
Jun 08, 2006 5.187 5.187 5.113 5.124 32,521 -0.16(-2.95%)
Jun 07, 2006 5.043 5.280 5.043 5.280 20,805 +0.09(+1.71%)
Jun 06, 2006 5.264 5.280 5.191 5.191 3,238 -0.09(-1.68%)
Jun 05, 2006 5.202 5.280 5.184 5.280 17,739 +0.09(+1.79%)
Jun 02, 2006 5.184 5.253 5.150 5.187 14,687 +0.00(+0.00%)
Jun 01, 2006 5.202 5.202 5.032 5.187 13,178 +0.02(+0.36%)
May 31, 2006 5.074 5.205 5.006 5.169 22,319 +0.10(+1.90%)
May 30, 2006 4.828 5.187 4.076 5.073 106,078 -0.15(-2.91%)
May 26, 2006 5.117 5.280 5.117 5.224 12,954 +0.00(+0.00%)
May 25, 2006 5.373 5.373 5.206 5.224 12,228 -0.15(-2.78%)
May 24, 2006 5.262 5.374 5.176 5.374 4,598 +0.08(+1.49%)
May 23, 2006 5.069 5.410 5.061 5.295 31,919 +0.15(+2.88%)
May 22, 2006 5.213 5.280 5.113 5.147 12,406 -0.15(-2.87%)
May 19, 2006 5.321 5.338 5.213 5.299 10,188 -0.11(-2.12%)
May 18, 2006 5.465 5.465 5.161 5.413 9,221 +0.03(+0.48%)
May 17, 2006 5.150 5.493 5.150 5.387 12,460 -0.00(-0.07%)
May 16, 2006 5.432 5.492 5.197 5.391 14,487 -0.04(-0.75%)
May 15, 2006 5.680 5.680 5.432 5.432 35,411 -0.14(-2.53%)
May 12, 2006 5.651 5.651 5.558 5.573 98,672 +0.01(+0.27%)
May 11, 2006 5.754 6.014 5.373 5.558 259,815 +0.05(+0.94%)
May 10, 2006 5.228 5.558 5.228 5.506 57,021 +0.19(+3.60%)
May 09, 2006 5.384 5.384 5.313 5.315 3,880 +0.01(+0.21%)
May 08, 2006 5.353 5.353 5.191 5.304 3,999 +0.05(+1.02%)
May 05, 2006 5.191 5.362 5.143 5.250 23,075 -0.05(-0.98%)
May 04, 2006 5.332 5.345 5.087 5.302 8,838 +0.06(+1.13%)
May 03, 2006 5.243 5.373 5.061 5.243 18,068 +0.00(+0.00%)
May 02, 2006 5.117 5.326 5.010 5.243 50,206 +0.04(+0.71%)
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.