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 29, 2005 2.938 2.938 2.520 2.612 50,805 -0.21(-7.35%)
Apr 28, 2005 2.816 3.020 2.720 2.819 85,969 -0.03(-1.18%)
Apr 27, 2005 2.590 2.853 2.527 2.853 208,555 +0.37(+14.93%)
Apr 26, 2005 2.408 2.490 2.408 2.483 21,882 +0.04(+1.82%)
Apr 25, 2005 2.408 2.497 2.408 2.438 7,246 -0.07(-2.66%)
Apr 22, 2005 2.505 2.505 2.501 2.505 4,318 +0.00(+0.00%)
Apr 21, 2005 2.505 2.505 2.505 2.505 318 +0.03(+1.05%)
Apr 20, 2005 2.557 2.557 2.390 2.479 8,150 +0.01(+0.60%)
Apr 19, 2005 2.408 2.579 2.386 2.464 29,082 +0.07(+3.10%)
Apr 18, 2005 2.371 2.423 2.360 2.390 38,687 -0.02(-0.77%)
Apr 15, 2005 2.227 2.408 2.227 2.408 38,275 +0.06(+2.36%)
Apr 14, 2005 2.353 2.394 2.342 2.353 38,795 +0.00(+0.00%)
Apr 13, 2005 2.408 2.474 2.353 2.353 44,058 -0.06(-2.31%)
Apr 12, 2005 2.416 2.438 2.408 2.408 23,749 -0.06(-2.24%)
Apr 11, 2005 2.464 2.464 2.464 2.464 269 +0.05(+1.98%)
Apr 08, 2005 2.416 2.483 2.416 2.416 14,938 +0.00(+0.00%)
Apr 07, 2005 2.501 2.508 2.412 2.416 7,586 -0.09(-3.69%)
Apr 06, 2005 2.505 2.508 2.412 2.508 21,860 -0.01(-0.44%)
Apr 05, 2005 2.590 2.590 2.501 2.520 8,771 -0.06(-2.16%)
Apr 04, 2005 2.609 2.609 2.445 2.575 36,164 -0.03(-1.14%)
Apr 01, 2005 2.612 2.612 2.557 2.605 5,397 +0.02(+0.72%)
Mar 31, 2005 2.583 2.586 2.538 2.586 10,525 +0.07(+2.80%)
Mar 30, 2005 2.657 2.657 2.416 2.516 22,281 -0.11(-4.10%)
Mar 29, 2005 2.690 2.690 2.505 2.623 5,397 -0.02(-0.84%)
Mar 28, 2005 2.668 2.668 2.646 2.646 3,238 +0.14(+5.78%)
Mar 24, 2005 2.638 2.638 2.466 2.501 13,542 +0.00(+0.00%)
Mar 23, 2005 2.586 2.586 2.501 2.501 7,068 -0.04(-1.75%)
Mar 22, 2005 2.416 2.553 2.416 2.546 4,588 +0.13(+5.53%)
Mar 21, 2005 2.649 2.649 2.412 2.412 6,204 -0.16(-6.33%)
Mar 18, 2005 2.645 2.645 2.557 2.575 6,207 -0.07(-2.66%)
Mar 17, 2005 2.667 2.667 2.612 2.646 4,048 -0.02(-0.83%)
Mar 16, 2005 2.594 2.686 2.416 2.668 19,199 +0.09(+3.30%)
Mar 15, 2005 2.586 2.609 2.501 2.583 29,857 +0.17(+6.90%)
Mar 14, 2005 2.390 2.701 2.379 2.416 45,502 -0.07(-2.98%)
Mar 11, 2005 2.501 2.501 2.490 2.490 23,479 -0.01(-0.44%)
Mar 10, 2005 2.390 2.501 2.390 2.501 42,879 +0.06(+2.58%)
Mar 09, 2005 2.442 2.442 2.405 2.438 12,244 -0.01(-0.45%)
Mar 08, 2005 2.417 2.460 2.417 2.449 2,698 +0.04(+1.69%)
Mar 07, 2005 2.412 2.445 2.408 2.408 5,667 -0.02(-0.76%)
Mar 04, 2005 2.416 2.431 2.416 2.427 15,067 +0.01(+0.46%)
Mar 03, 2005 2.375 2.445 2.375 2.416 9,095 +0.02(+0.93%)
Mar 02, 2005 2.342 2.445 2.342 2.394 41,254 -0.03(-1.22%)
Mar 01, 2005 2.412 2.438 2.408 2.423 10,285 +0.00(+0.00%)
Feb 28, 2005 2.445 2.453 2.412 2.423 20,106 -0.03(-1.21%)
Feb 25, 2005 2.501 2.501 2.387 2.453 56,230 +0.04(+1.69%)
Feb 24, 2005 2.334 2.445 2.334 2.412 58,564 -0.01(-0.31%)
Feb 23, 2005 2.438 2.501 2.420 2.420 49,253 -0.01(-0.46%)
Feb 22, 2005 2.357 2.431 2.357 2.431 21,320 +0.02(+0.92%)
Feb 18, 2005 2.431 2.434 2.408 2.408 6,882 -0.00(-0.15%)
Feb 17, 2005 2.438 2.442 2.408 2.412 17,971 -0.03(-1.06%)
Feb 16, 2005 2.360 2.445 2.223 2.438 27,900 +0.00(+0.00%)
Feb 15, 2005 2.357 2.438 2.357 2.438 57,647 +0.00(+0.00%)
Feb 14, 2005 2.412 2.438 2.405 2.438 25,693 -0.01(-0.30%)
Feb 11, 2005 2.442 2.468 2.413 2.445 22,807 +0.01(+0.30%)
Feb 10, 2005 2.445 2.497 2.394 2.438 67,414 +0.02(+0.77%)
Feb 09, 2005 2.353 2.501 2.353 2.420 51,132 -0.03(-1.06%)
Feb 08, 2005 2.445 2.445 2.353 2.445 45,677 +0.04(+1.54%)
Feb 07, 2005 2.412 2.501 2.390 2.408 57,099 +0.00(+0.15%)
Feb 04, 2005 1.912 2.457 1.912 2.405 218,223 +0.49(+25.53%)
Feb 03, 2005 1.916 1.916 1.741 1.916 52,271 +0.01(+0.58%)
Feb 02, 2005 1.849 1.908 1.849 1.905 37,697 +0.03(+1.58%)
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.