Astronics Corporation (ATRO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 7.35680504467 | 19.03 | 20.71 | 18.81 | 140830 | 19.80811312 | CS |
| 4 | 0.4 | 1.99700449326 | 20.03 | 22.5 | 18.19 | 139720 | 20.25276336 | CS |
| 12 | 0.26 | 1.28904313337 | 20.17 | 23.74 | 18 | 171109 | 20.35179602 | CS |
| 26 | 2.87 | 16.3439635535 | 17.56 | 23.74 | 15.83 | 157094 | 19.55461565 | CS |
| 52 | 3.63 | 21.6071428571 | 16.8 | 23.74 | 14.11 | 144323 | 18.25992698 | CS |
| 156 | 7.61 | 59.360374415 | 12.82 | 23.74 | 7.46 | 149368 | 14.77435068 | CS |
| 260 | -11.64 | -36.2956033676 | 32.07 | 33.24 | 6.2993 | 205360 | 14.82060429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 20.43 | -0.27 | -1.30 | 20.71 | 20.76 | 20.42 | 310873 |
| 1726785300 | 20.7 | 0.72 | 3.60 | 20.68 | 20.71 | 20.125 | 125266 |
| 1726698900 | 19.98 | 0.12 | 0.60 | 19.87 | 20.47 | 19.73 | 165876 |
| 1726612500 | 19.86 | 0.63 | 3.28 | 19.52 | 19.95 | 19.3279 | 196065 |
| 1726526100 | 19.23 | 0.23 | 1.21 | 19.1 | 19.55 | 18.89 | 119823 |
| 1726266900 | 19 | 0.09 | 0.48 | 19.02 | 19.43 | 18.81 | 103920 |
| 1726180500 | 18.91 | 0.12 | 0.64 | 18.88 | 19.06 | 18.51 | 90923 |
| 1726094100 | 18.79 | 0.09 | 0.48 | 18.59 | 18.88 | 18.19 | 86887 |
| 1726007700 | 18.7 | -0.24 | -1.27 | 18.93 | 18.955 | 18.38 | 131242 |
| 1725921300 | 18.94 | -0.16 | -0.84 | 19 | 19.28 | 18.67 | 257142 |
| 1725662100 | 19.1 | -1.51 | -7.33 | 20.56 | 20.57 | 18.96 | 210200 |
| 1725575700 | 20.61 | -0.22 | -1.06 | 20.87 | 21.01 | 20.41 | 77291 |
| 1725489300 | 20.83 | -0.09 | -0.43 | 20.77 | 21.16 | 20.42 | 85110 |
| 1725402900 | 20.92 | -1.5 | -6.69 | 22.07 | 22.2 | 20.91 | 158563 |
| 1725057300 | 22.42 | 0.15 | 0.67 | 22.38 | 22.5 | 22.07 | 120226 |
| 1724970900 | 22.27 | 0.55 | 2.53 | 21.74 | 22.36 | 21.6 | 225565 |
| 1724884500 | 21.72 | 0.67 | 3.18 | 21.05 | 21.82 | 21 | 128400 |
| 1724798100 | 21.05 | 0.06 | 0.29 | 20.9 | 21.1999 | 20.675 | 126789 |
| 1724711700 | 20.99 | 0.27 | 1.30 | 20.97 | 21.22 | 20.79 | 128316 |
| 1724452500 | 20.72 | 0.81 | 4.07 | 20.03 | 20.8999 | 19.935 | 133862 |
| 1724366100 | 19.91 | 0.58 | 3.00 | 19.49 | 20.155 | 19.1 | 137807 |
| 1724279700 | 19.33 | 0.29 | 1.52 | 19.26 | 19.38 | 18.875 | 142961 |
| 1724193300 | 19.04 | 0.03 | 0.16 | 19.05 | 19.08 | 18.42 | 158420 |
| 1724106900 | 19.01 | -0.06 | -0.31 | 19.05 | 19.1 | 18.73 | 136519 |
| 1723847700 | 19.07 | -0.18 | -0.94 | 19.15 | 19.61 | 18.91 | 121085 |
| 1723761300 | 19.25 | 0.72 | 3.89 | 19.2 | 19.36 | 18.79 | 237993 |
| 1723674900 | 18.53 | -0.49 | -2.58 | 19.02 | 19.15 | 18.5 | 93475 |
| 1723588500 | 19.02 | 0.21 | 1.12 | 18.98 | 19.26 | 18.62 | 171309 |
| 1723502100 | 18.81 | -0.16 | -0.84 | 19.12 | 19.34 | 18.25 | 171415 |
| 1723242900 | 18.97 | -0.05 | -0.26 | 19.14 | 19.5 | 18.7 | 132356 |
| 1723156500 | 19.02 | 0.65 | 3.54 | 18.69 | 19.27 | 18.61 | 184850 |
| 1723070100 | 18.37 | -0.04 | -0.22 | 18.79 | 19.15 | 18.21 | 281892 |
| 1722983700 | 18.41 | 0.11 | 0.60 | 18.51 | 18.69 | 18 | 376196 |
| 1722897300 | 18.3 | -1.84 | -9.14 | 18.78 | 19.38 | 18.15 | 341309 |
| 1722638100 | 20.14 | -1.68 | -7.70 | 20.3 | 21.86 | 18.75 | 570117 |
| 1722551700 | 21.82 | -1.21 | -5.25 | 23.04 | 23.36 | 21.5 | 299604 |
| 1722465300 | 23.03 | 0.8 | 3.60 | 22.44 | 23.65 | 22.325 | 200592 |
| 1722378900 | 22.23 | -0.09 | -0.40 | 22.3 | 22.585 | 22.07 | 77373 |
| 1722292500 | 22.32 | -0.16 | -0.71 | 22.59 | 22.64 | 22.1 | 117090 |
| 1722033300 | 22.48 | 0.26 | 1.17 | 22.68 | 22.765 | 22.17 | 208967 |
| 1721946900 | 22.22 | -0.13 | -0.58 | 22.51 | 23.105 | 21.9401 | 182490 |
| 1721860500 | 22.35 | -1.04 | -4.45 | 22.69 | 23.51 | 22.02 | 187300 |
| 1721774100 | 23.39 | 1.13 | 5.08 | 22.1 | 23.74 | 22 | 284099 |
| 1721687700 | 22.26 | 1.01 | 4.75 | 21.28 | 22.37 | 21.15 | 135832 |
| 1721428500 | 21.25 | 0.11 | 0.52 | 21.22 | 21.44 | 20.915 | 133190 |
| 1721342100 | 21.14 | -1.24 | -5.54 | 22.19 | 22.656 | 21.07 | 168176 |
| 1721255700 | 22.38 | -0.28 | -1.24 | 22.26 | 22.88 | 22.245 | 140093 |
| 1721169300 | 22.66 | 1.33 | 6.24 | 21.6 | 22.72 | 21.51 | 187615 |
| 1721082900 | 21.33 | 0.49 | 2.35 | 21 | 21.55 | 21 | 176314 |
| 1720823700 | 20.84 | -0.46 | -2.16 | 21.57 | 21.66 | 20.74 | 121647 |
| 1720737300 | 21.3 | 0.88 | 4.31 | 20.67 | 21.365 | 20.67 | 136733 |
| 1720650900 | 20.42 | 0.09 | 0.44 | 20.48 | 20.48 | 20.014 | 60997 |
| 1720564500 | 20.33 | -0.07 | -0.34 | 20.41 | 20.455 | 20.092 | 69076 |
| 1720478100 | 20.4 | 0.78 | 3.98 | 19.87 | 20.41 | 19.66 | 147062 |
| 1720218900 | 19.62 | -0.78 | -3.82 | 20.3 | 20.3 | 19.54 | 101058 |
| 1720040640 | 20.4 | 0.05 | 0.25 | 20.37 | 20.575 | 20.1796 | 71671 |
| 1719959700 | 20.35 | 0.66 | 3.35 | 19.72 | 20.99 | 19.72 | 165819 |
| 1719873300 | 19.69 | -0.32 | -1.60 | 19.93 | 20.2 | 19.45 | 112581 |
| 1719614100 | 20.01 | 0 | 0.00 | 20.01 | 20.01 | 20.01 | 0 |
| 1719527700 | 20.01 | 0.13 | 0.65 | 20.01 | 20.3 | 19.72 | 130838 |
| 1719441300 | 19.88 | 0.44 | 2.26 | 19.34 | 19.94 | 19.29 | 115559 |
| 1719354900 | 19.44 | -0.56 | -2.80 | 19.91 | 19.91 | 19.2 | 115840 |
| 1719268500 | 20 | 0.47 | 2.41 | 19.63 | 20.09 | 19.47 | 140288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
