Astronics Corp (PK) (ATROB)
USOTC
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 | 1.54 | 7.64647467726 | 20.14 | 23.23 | 20.14 | 370 | 21.86811908 | CS |
| 4 | 3.3 | 17.9542981502 | 18.38 | 23.23 | 18.38 | 1447 | 21.90459965 | CS |
| 12 | 3.03 | 16.2466487936 | 18.65 | 23.23 | 17.85 | 1127 | 20.96078896 | CS |
| 26 | 4.04 | 22.9024943311 | 17.64 | 23.23 | 13.5 | 899 | 19.8239511 | CS |
| 52 | 1.28 | 6.27450980392 | 20.4 | 23.23 | 13.5 | 943 | 17.62349248 | CS |
| 156 | 4.43 | 25.6811594203 | 17.25 | 23.23 | 7.1 | 1127 | 14.8787348 | CS |
| 260 | -15.07 | -41.0068027211 | 36.75 | 37.45 | 6.29 | 1623 | 20.46196742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288000 | 21.68 | 0 | 0.00 | 21.68 | 21.68 | 21.68 | 0 |
| 1722028800 | 21.68 | 0 | 0.00 | 21.68 | 21.68 | 21.68 | 0 |
| 1721942400 | 21.68 | -0.22 | -1.00 | 21.68 | 21.68 | 21.68 | 229 |
| 1721856480 | 21.9 | -1.33 | -5.73 | 23.05 | 23.05 | 21.9 | 833 |
| 1721770140 | 23.23 | 3.09 | 15.34 | 23.18 | 23.23 | 23.18 | 238 |
| 1721683740 | 20.14 | -2.28 | -10.17 | 20.14 | 20.14 | 20.14 | 178 |
| 1721424360 | 22.4205 | 0 | 0.00 | 22.4205 | 22.4205 | 22.4205 | 0 |
| 1721337960 | 22.4205 | 0.13 | 0.59 | 22.395 | 22.4205 | 22.395 | 416 |
| 1721251320 | 22.29 | -0.01 | -0.04 | 22.29 | 22.29 | 22.29 | 1000 |
| 1721164920 | 22.3 | 0.55 | 2.53 | 21.75 | 22.3 | 21.75 | 10451 |
| 1721078880 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1720819680 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1720733280 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1720646880 | 21.75 | 1.65 | 8.21 | 21.75 | 21.75 | 21.75 | 100 |
| 1720560000 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1720473600 | 20.1 | -0.1 | -0.50 | 20.1 | 20.1 | 20.1 | 414 |
| 1720214940 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1720042140 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1719955740 | 20.2 | 1.82 | 9.90 | 20.1 | 20.2 | 20.1 | 1832 |
| 1719868980 | 18.38 | -1.72 | -8.56 | 18.38 | 18.38 | 18.38 | 225 |
| 1719610020 | 20.1 | 0.65 | 3.34 | 20.1 | 20.1 | 20.1 | 450 |
| 1719523740 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1719437340 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1719350940 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1719264540 | 19.45 | 1.03 | 5.59 | 19.47 | 19.47 | 19.45 | 537 |
| 1719005220 | 18.42 | 0.57 | 3.19 | 18.4 | 19 | 18.4 | 895 |
| 1718918700 | 17.85 | 0 | 0.00 | 17.85 | 17.85 | 17.85 | 0 |
| 1718745900 | 17.85 | 0 | 0.00 | 17.85 | 17.85 | 17.85 | 0 |
| 1718659500 | 17.85 | 0 | 0.00 | 17.85 | 17.85 | 17.85 | 0 |
| 1718400300 | 17.85 | -1.07 | -5.66 | 17.85 | 17.85 | 17.85 | 105 |
| 1718313780 | 18.92 | 0 | 0.00 | 18.92 | 18.92 | 18.92 | 0 |
| 1718227380 | 18.92 | 0.74 | 4.07 | 18.92 | 18.92 | 18.92 | 133 |
| 1718141280 | 18.18 | 0 | 0.00 | 18.18 | 18.18 | 18.18 | 0 |
| 1718054880 | 18.18 | -0.24 | -1.30 | 18.18 | 18.18 | 18.18 | 2057 |
| 1717795800 | 18.42 | -0.6 | -3.15 | 18.42 | 18.42 | 18.42 | 379 |
| 1717709400 | 19.02 | -1.73 | -8.34 | 19.02 | 19.02 | 19.02 | 303 |
| 1717622640 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1717536240 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1717449840 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1717190640 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1717104240 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1717017840 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1716931440 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1716585840 | 20.75 | 0.36 | 1.77 | 20.75 | 20.75 | 20.75 | 145 |
| 1716499740 | 20.39 | -0.63 | -3.00 | 21.01 | 21.01 | 20.39 | 1302 |
| 1716412800 | 21.02 | -0.23 | -1.08 | 21.02 | 21.02 | 21.02 | 392 |
| 1716326580 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1716240180 | 21.25 | 1.38 | 6.95 | 20.49 | 21.25 | 20.49 | 5958 |
| 1715981340 | 19.87 | 0.12 | 0.61 | 19.87 | 19.87 | 19.87 | 182 |
| 1715894940 | 19.75 | -0.7 | -3.42 | 19.75 | 19.75 | 19.75 | 195 |
| 1715808000 | 20.45 | 1.55 | 8.20 | 19.05 | 20.45 | 19.05 | 840 |
| 1715722140 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 0 |
| 1715635740 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 0 |
| 1715376540 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 0 |
| 1715290140 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 0 |
| 1715203740 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 0 |
| 1715117340 | 18.9 | 0.15 | 0.80 | 18.89 | 18.9 | 18.89 | 814 |
| 1715030940 | 18.75 | 1.81 | 10.68 | 18.65 | 18.8 | 18.65 | 955 |
| 1714771740 | 16.94 | 1 | 6.27 | 16.94 | 16.94 | 16.94 | 129 |
| 1714685400 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
| 1714599000 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
| 1714512600 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
