Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

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

Astronics Corp (NQ: ATRO )

19.53 +0.50 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 19.21 19.65 18.69 19.53 603,520 +0.50(+2.63%)
Jun 20, 2024 18.54 19.08 18.03 19.03 232,907 +0.44(+2.37%)
Jun 18, 2024 18.62 19.26 18.50 18.59 289,402 +0.37(+2.03%)
Jun 17, 2024 18.30 18.42 17.91 18.22 186,606 -0.20(-1.09%)
Jun 14, 2024 18.47 18.49 17.72 18.42 1,375,591 -0.36(-1.92%)
Jun 13, 2024 18.77 19.07 18.36 18.78 104,318 -0.02(-0.11%)
Jun 12, 2024 18.91 19.28 18.58 18.80 102,357 +0.44(+2.40%)
Jun 11, 2024 18.48 18.50 18.11 18.36 72,705 -0.27(-1.45%)
Jun 10, 2024 18.57 18.91 18.42 18.63 83,322 -0.08(-0.43%)
Jun 07, 2024 19.11 19.27 18.57 18.71 139,659 -0.64(-3.31%)
Jun 06, 2024 20.08 20.19 19.26 19.35 84,455 -0.85(-4.21%)
Jun 05, 2024 20.19 20.24 19.80 20.20 102,732 +0.24(+1.20%)
Jun 04, 2024 20.01 20.07 19.68 19.96 115,320 -0.23(-1.14%)
Jun 03, 2024 20.79 20.94 20.17 20.19 97,850 -0.37(-1.80%)
May 31, 2024 20.52 20.79 20.27 20.56 82,408 +0.13(+0.64%)
May 30, 2024 20.75 20.92 20.37 20.43 89,157 -0.27(-1.30%)
May 29, 2024 20.89 21.16 20.68 20.70 131,791 -0.58(-2.73%)
May 28, 2024 21.12 21.61 21.10 21.28 172,462 +0.36(+1.72%)
May 24, 2024 20.74 21.05 20.53 20.92 78,894 +0.39(+1.90%)
May 23, 2024 21.37 21.46 20.39 20.53 144,600 -0.73(-3.43%)
May 22, 2024 21.83 21.84 21.08 21.26 122,839 -0.49(-2.25%)
May 21, 2024 21.13 21.83 21.08 21.75 146,001 +0.48(+2.26%)
May 20, 2024 20.38 21.35 20.25 21.27 156,062 +0.91(+4.47%)
May 17, 2024 20.96 21.08 20.31 20.36 158,622 -0.52(-2.49%)
May 16, 2024 20.57 20.90 20.38 20.88 151,867 +0.24(+1.16%)
May 15, 2024 19.18 20.70 19.03 20.64 327,895 +1.72(+9.09%)
May 14, 2024 19.03 19.20 18.62 18.92 93,105 +0.03(+0.16%)
May 13, 2024 18.70 18.93 18.30 18.89 100,350 +0.42(+2.27%)
May 10, 2024 18.63 18.78 18.09 18.47 273,922 -0.14(-0.75%)
May 09, 2024 18.36 18.75 18.34 18.61 83,075 +0.34(+1.86%)
May 08, 2024 18.52 18.71 18.21 18.27 79,838 -0.42(-2.25%)
May 07, 2024 18.79 19.02 18.64 18.69 145,266 -0.08(-0.43%)
May 06, 2024 18.46 19.16 18.22 18.77 156,833 +0.40(+2.18%)
May 03, 2024 17.49 18.38 17.00 18.37 183,127 +1.15(+6.68%)
May 02, 2024 17.26 17.31 17.04 17.22 127,510 +0.19(+1.12%)
May 01, 2024 16.86 17.41 16.86 17.03 97,491 +0.26(+1.55%)
Apr 30, 2024 16.53 16.90 16.53 16.77 94,063 +0.11(+0.66%)
Apr 29, 2024 16.65 16.79 16.41 16.66 75,700 +0.08(+0.48%)
Apr 26, 2024 16.23 16.68 16.05 16.58 94,285 +0.46(+2.85%)
Apr 25, 2024 16.30 16.30 16.05 16.12 138,292 -0.34(-2.07%)
Apr 24, 2024 16.68 16.98 16.35 16.46 115,078 -0.33(-1.97%)
Apr 23, 2024 16.40 16.95 16.20 16.79 115,333 +0.47(+2.88%)
Apr 22, 2024 16.16 16.40 15.98 16.32 146,860 +0.30(+1.87%)
Apr 19, 2024 15.92 16.22 15.83 16.02 118,460 +0.02(+0.12%)
Apr 18, 2024 16.25 16.45 15.96 16.00 108,333 -0.12(-0.74%)
Apr 17, 2024 16.86 16.93 16.12 16.12 100,330 -0.54(-3.24%)
Apr 16, 2024 16.62 16.83 16.54 16.66 49,671 -0.11(-0.66%)
Apr 15, 2024 17.03 17.16 16.67 16.77 53,534 -0.24(-1.41%)
Apr 12, 2024 16.95 17.27 16.82 17.01 111,860 +0.01(+0.06%)
Apr 11, 2024 17.18 17.18 16.79 17.00 67,404 -0.08(-0.47%)
Apr 10, 2024 17.04 17.20 16.72 17.08 134,338 -0.41(-2.34%)
Apr 09, 2024 17.82 17.99 17.46 17.49 101,935 -0.23(-1.30%)
Apr 08, 2024 17.92 17.97 17.70 17.72 95,378 +0.02(+0.11%)
Apr 05, 2024 17.66 17.79 17.64 17.70 49,884 +0.00(+0.00%)
Apr 04, 2024 18.33 18.33 17.66 17.70 70,000 -0.39(-2.16%)
Apr 03, 2024 17.55 18.15 17.50 18.09 108,200 +0.39(+2.20%)
Apr 02, 2024 18.11 18.34 17.67 17.70 90,808 -0.71(-3.86%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.