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, 2020 9.340 9.760 8.970 8.980 271,317 -0.65(-6.75%)
Apr 29, 2020 9.240 9.900 9.240 9.630 382,785 +0.79(+8.94%)
Apr 28, 2020 8.840 9.180 8.490 8.840 342,597 +0.39(+4.62%)
Apr 27, 2020 8.060 8.630 8.000 8.450 213,269 +0.47(+5.89%)
Apr 24, 2020 8.070 8.290 7.670 7.980 177,500 -0.07(-0.87%)
Apr 23, 2020 7.760 8.350 7.700 8.050 438,246 +0.43(+5.64%)
Apr 22, 2020 7.850 8.090 7.600 7.620 248,490 -0.06(-0.78%)
Apr 21, 2020 7.800 8.050 7.630 7.680 195,410 -0.41(-5.07%)
Apr 20, 2020 7.900 8.300 7.760 8.090 332,836 +0.00(+0.00%)
Apr 17, 2020 8.070 8.600 7.970 8.090 488,500 +0.57(+7.58%)
Apr 16, 2020 8.550 8.550 7.470 7.520 326,979 -1.04(-12.15%)
Apr 15, 2020 8.400 8.700 8.030 8.560 309,355 -0.26(-2.95%)
Apr 14, 2020 9.280 9.550 8.730 8.820 402,378 -0.08(-0.90%)
Apr 13, 2020 9.490 9.660 8.765 8.900 342,455 -0.67(-7.00%)
Apr 09, 2020 9.550 10.22 9.460 9.570 478,200 +0.49(+5.40%)
Apr 08, 2020 8.900 9.600 8.620 9.080 629,172 +0.58(+6.82%)
Apr 07, 2020 8.910 9.500 8.220 8.500 631,833 +0.02(+0.24%)
Apr 06, 2020 7.840 8.530 7.740 8.480 514,284 +1.11(+15.06%)
Apr 03, 2020 7.770 8.096 7.120 7.370 441,200 -0.43(-5.51%)
Apr 02, 2020 7.340 8.260 7.220 7.800 481,837 +0.39(+5.26%)
Apr 01, 2020 8.670 8.760 7.320 7.410 325,107 -1.77(-19.28%)
Mar 31, 2020 8.640 9.500 8.590 9.180 341,337 +0.69(+8.13%)
Mar 30, 2020 9.340 9.340 8.040 8.490 430,804 -0.87(-9.29%)
Mar 27, 2020 9.440 9.530 8.610 9.360 974,300 -0.38(-3.90%)
Mar 26, 2020 8.420 9.830 8.350 9.740 692,436 +1.51(+18.35%)
Mar 25, 2020 8.020 8.490 7.420 8.230 951,728 +0.68(+9.01%)
Mar 24, 2020 7.580 8.406 7.350 7.550 647,515 +0.40(+5.59%)
Mar 23, 2020 7.930 7.930 6.990 7.150 575,468 -0.22(-2.99%)
Mar 20, 2020 10.26 10.74 7.140 7.370 539,800 -2.78(-27.39%)
Mar 19, 2020 9.170 10.69 8.770 10.15 490,165 +0.90(+9.73%)
Mar 18, 2020 11.42 11.87 8.830 9.250 388,460 -3.08(-24.98%)
Mar 17, 2020 13.19 13.55 11.25 12.33 443,501 -0.62(-4.79%)
Mar 16, 2020 8.000 14.50 8.000 12.95 431,605 -1.76(-11.96%)
Mar 13, 2020 13.67 14.76 12.31 14.71 584,200 +1.77(+13.68%)
Mar 12, 2020 15.35 15.63 12.74 12.94 357,243 -3.49(-21.24%)
Mar 11, 2020 16.18 16.85 16.05 16.43 360,193 -0.32(-1.91%)
Mar 10, 2020 17.29 17.63 15.91 16.75 403,598 +0.08(+0.48%)
Mar 09, 2020 16.86 17.32 16.31 16.67 274,017 -1.54(-8.46%)
Mar 06, 2020 17.60 18.44 17.30 18.21 219,000 -0.03(-0.16%)
Mar 05, 2020 19.24 19.42 18.01 18.24 220,587 -1.55(-7.83%)
Mar 04, 2020 19.94 20.46 19.21 19.79 240,165 +0.13(+0.66%)
Mar 03, 2020 20.29 21.29 19.59 19.66 269,950 -0.56(-2.77%)
Mar 02, 2020 20.30 20.45 19.44 20.22 231,468 -0.05(-0.25%)
Feb 28, 2020 18.75 20.27 18.70 20.27 417,500 +0.58(+2.95%)
Feb 27, 2020 20.85 21.97 19.65 19.69 407,192 -1.81(-8.42%)
Feb 26, 2020 21.10 22.39 20.61 21.50 413,113 -1.23(-5.41%)
Feb 25, 2020 24.01 24.01 22.60 22.73 295,589 -1.28(-5.33%)
Feb 24, 2020 23.78 24.11 23.73 24.01 178,072 -0.54(-2.20%)
Feb 21, 2020 24.09 24.64 23.83 24.55 297,900 +0.29(+1.20%)
Feb 20, 2020 24.17 24.43 23.84 24.26 199,475 +0.04(+0.17%)
Feb 19, 2020 24.31 24.73 24.09 24.22 173,162 -0.08(-0.33%)
Feb 18, 2020 25.03 25.17 24.01 24.30 194,551 -0.89(-3.53%)
Feb 14, 2020 25.44 25.50 25.06 25.19 132,900 -0.27(-1.06%)
Feb 13, 2020 25.47 25.65 25.23 25.46 81,031 -0.19(-0.74%)
Feb 12, 2020 25.47 25.72 25.20 25.65 143,342 +0.30(+1.18%)
Feb 11, 2020 25.72 25.85 25.19 25.35 110,970 -0.29(-1.13%)
Feb 10, 2020 25.44 25.82 25.28 25.64 147,394 +0.12(+0.49%)
Feb 07, 2020 26.42 26.42 25.34 25.52 140,000 -1.02(-3.86%)
Feb 06, 2020 26.87 26.91 26.30 26.54 134,665 -0.13(-0.49%)
Feb 05, 2020 26.98 26.98 26.46 26.67 217,116 -0.04(-0.15%)
Feb 04, 2020 26.53 27.20 26.53 26.71 260,668 +0.32(+1.21%)
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.