Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

Astronics Corporation - Common Stock (NQ: ATRO )

15.89 +0.03 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 15.61 16.18 15.57 15.89 315,449 +0.04(+0.25%)
Dec 19, 2024 15.96 16.23 15.60 15.85 337,809 +0.15(+0.96%)
Dec 18, 2024 16.43 16.54 15.41 15.70 716,420 -0.66(-4.03%)
Dec 17, 2024 16.54 16.74 16.22 16.36 245,714 -0.24(-1.45%)
Dec 16, 2024 16.46 16.81 16.11 16.60 286,498 +0.29(+1.78%)
Dec 13, 2024 16.21 16.35 15.90 16.31 439,335 +0.10(+0.62%)
Dec 12, 2024 16.26 16.37 16.08 16.21 206,989 -0.10(-0.61%)
Dec 11, 2024 16.48 16.73 16.23 16.31 231,187 -0.17(-1.03%)
Dec 10, 2024 16.27 16.49 15.96 16.48 262,057 +0.25(+1.54%)
Dec 09, 2024 16.65 16.72 15.98 16.23 408,960 -0.21(-1.28%)
Dec 06, 2024 16.48 16.60 16.17 16.44 450,856 +0.03(+0.18%)
Dec 05, 2024 16.45 16.75 16.39 16.41 276,370 -0.14(-0.85%)
Dec 04, 2024 16.59 16.72 16.23 16.55 426,136 +0.14(+0.85%)
Dec 03, 2024 16.57 16.76 16.10 16.41 376,122 -0.16(-0.97%)
Dec 02, 2024 16.17 16.67 16.10 16.57 692,492 +0.42(+2.60%)
Nov 29, 2024 16.15 16.50 16.06 16.15 406,873 +0.11(+0.69%)
Nov 27, 2024 15.74 16.55 15.65 16.04 1,810,958 +0.38(+2.43%)
Nov 26, 2024 14.13 15.84 14.13 15.66 3,274,351 -1.95(-11.07%)
Nov 25, 2024 17.41 17.81 17.34 17.61 253,320 +0.39(+2.26%)
Nov 22, 2024 17.22 17.30 16.80 17.22 395,972 +0.08(+0.47%)
Nov 21, 2024 17.37 17.50 17.05 17.14 301,451 -0.04(-0.23%)
Nov 20, 2024 16.52 17.34 16.50 17.18 589,309 +0.86(+5.27%)
Nov 19, 2024 15.92 16.58 15.92 16.32 251,829 +0.23(+1.43%)
Nov 18, 2024 16.73 16.80 15.98 16.09 222,647 -0.45(-2.72%)
Nov 15, 2024 16.40 16.61 15.88 16.54 307,621 +0.26(+1.60%)
Nov 14, 2024 16.58 17.23 16.18 16.28 251,629 -0.22(-1.33%)
Nov 13, 2024 16.91 17.21 16.48 16.50 301,610 -0.37(-2.19%)
Nov 12, 2024 17.34 17.57 16.67 16.87 291,106 -0.49(-2.82%)
Nov 11, 2024 18.26 18.30 17.03 17.36 311,470 -0.73(-4.04%)
Nov 08, 2024 18.03 18.66 18.00 18.09 264,141 -0.04(-0.22%)
Nov 07, 2024 19.95 19.95 17.87 18.13 465,395 -2.44(-11.86%)
Nov 06, 2024 19.99 20.73 19.68 20.57 322,276 +1.99(+10.71%)
Nov 05, 2024 18.13 18.58 18.08 18.58 217,817 +0.39(+2.14%)
Nov 04, 2024 17.67 18.31 17.61 18.19 189,060 +0.48(+2.71%)
Nov 01, 2024 17.65 18.11 17.48 17.71 170,340 +0.32(+1.84%)
Oct 31, 2024 18.30 18.31 17.39 17.39 80,495 -0.94(-5.13%)
Oct 30, 2024 18.31 18.75 18.31 18.33 98,129 -0.08(-0.43%)
Oct 29, 2024 18.19 18.45 18.18 18.41 75,127 +0.03(+0.16%)
Oct 28, 2024 18.40 18.50 18.27 18.38 91,501 +0.25(+1.38%)
Oct 25, 2024 18.16 18.22 17.77 18.13 115,314 +0.08(+0.44%)
Oct 24, 2024 18.50 18.55 17.98 18.05 107,162 -0.41(-2.22%)
Oct 23, 2024 18.47 18.56 18.23 18.46 98,220 -0.16(-0.86%)
Oct 22, 2024 18.75 18.90 18.35 18.62 149,257 -0.20(-1.06%)
Oct 21, 2024 19.07 19.41 18.67 18.82 152,625 -0.19(-1.00%)
Oct 18, 2024 20.98 21.11 18.75 19.01 215,405 -2.03(-9.65%)
Oct 17, 2024 20.55 21.06 20.45 21.04 70,246 +0.55(+2.68%)
Oct 16, 2024 20.57 20.60 20.38 20.49 64,721 +0.21(+1.04%)
Oct 15, 2024 20.33 20.66 20.10 20.28 76,215 -0.06(-0.29%)
Oct 14, 2024 20.40 20.48 20.18 20.34 69,275 -0.06(-0.29%)
Oct 11, 2024 19.34 20.55 19.03 20.40 156,703 +1.05(+5.43%)
Oct 10, 2024 19.66 19.78 19.33 19.35 97,639 -0.64(-3.20%)
Oct 09, 2024 19.88 20.19 19.77 19.99 96,845 +0.04(+0.20%)
Oct 08, 2024 19.86 20.09 19.72 19.95 83,941 +0.13(+0.66%)
Oct 07, 2024 19.79 19.94 19.67 19.82 52,195 -0.16(-0.80%)
Oct 04, 2024 19.74 20.06 19.65 19.98 68,615 +0.66(+3.42%)
Oct 03, 2024 19.65 19.65 19.20 19.32 71,479 -0.39(-1.98%)
Oct 02, 2024 19.50 19.93 19.50 19.71 62,061 +0.15(+0.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.