Other OTC - Delayed Quote USD

Astronics Corporation (ATROB)

15.94 0.00 (0.00%)
At close: April 22 at 9:30 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 15.94 15.94 15.94 15.94 15.94 -
Apr 25, 2024 15.94 15.94 15.94 15.94 15.94 -
Apr 24, 2024 15.94 15.94 15.94 15.94 15.94 -
Apr 23, 2024 15.94 15.94 15.94 15.94 15.94 -
Apr 22, 2024 15.94 15.94 15.94 15.94 15.94 300
Apr 19, 2024 16.00 16.00 16.00 16.00 16.00 100
Apr 18, 2024 16.01 16.01 16.01 16.01 16.01 -
Apr 17, 2024 16.01 16.01 16.01 16.01 16.01 500
Apr 16, 2024 16.95 16.95 16.95 16.95 16.95 -
Apr 15, 2024 16.95 16.95 16.95 16.95 16.95 -
Apr 12, 2024 16.95 16.95 16.95 16.95 16.95 -
Apr 11, 2024 16.95 16.95 16.95 16.95 16.95 100
Apr 10, 2024 16.95 16.95 16.95 16.95 16.95 -
Apr 9, 2024 16.95 16.95 16.95 16.95 16.95 -
Apr 8, 2024 16.93 16.95 16.93 16.95 16.95 500
Apr 5, 2024 16.81 16.81 16.81 16.81 16.81 300
Apr 4, 2024 17.14 17.14 17.14 17.14 17.14 -
Apr 3, 2024 17.14 17.14 17.14 17.14 17.14 900
Apr 2, 2024 16.86 16.86 16.86 16.86 16.86 1,300
Apr 1, 2024 13.50 13.50 13.50 13.50 13.50 300
Mar 28, 2024 18.31 18.31 18.31 18.31 18.31 -
Mar 27, 2024 18.31 18.31 18.31 18.31 18.31 100
Mar 26, 2024 17.52 17.52 17.52 17.52 17.52 300
Mar 25, 2024 17.94 18.43 17.94 18.43 18.43 300
Mar 22, 2024 17.11 17.11 17.11 17.11 17.11 -
Mar 21, 2024 17.11 17.11 17.11 17.11 17.11 -
Mar 20, 2024 17.11 17.11 17.11 17.11 17.11 -
Mar 19, 2024 17.11 17.11 17.11 17.11 17.11 -
Mar 18, 2024 17.59 17.59 17.11 17.11 17.11 300
Mar 15, 2024 17.70 17.70 17.70 17.70 17.70 -
Mar 14, 2024 17.70 17.70 17.70 17.70 17.70 -
Mar 13, 2024 17.70 17.70 17.70 17.70 17.70 -
Mar 12, 2024 17.70 17.70 17.70 17.70 17.70 100
Mar 11, 2024 17.58 17.58 17.58 17.58 17.58 300
Mar 8, 2024 19.11 19.11 19.11 19.11 19.11 -
Mar 7, 2024 19.11 19.11 19.11 19.11 19.11 200
Mar 6, 2024 18.79 18.79 18.79 18.79 18.79 -
Mar 5, 2024 16.39 18.79 16.39 18.79 18.79 2,500
Mar 4, 2024 18.57 18.57 18.57 18.57 18.57 1,700
Mar 1, 2024 18.52 18.52 18.52 18.52 18.52 -
Feb 29, 2024 18.52 18.52 18.52 18.52 18.52 -
Feb 28, 2024 18.52 18.52 18.52 18.52 18.52 -
Feb 27, 2024 18.52 18.52 18.52 18.52 18.52 -
Feb 26, 2024 18.52 18.52 18.52 18.52 18.52 -
Feb 23, 2024 18.52 18.52 18.52 18.52 18.52 -
Feb 22, 2024 18.52 18.52 18.52 18.52 18.52 -
Feb 21, 2024 18.52 18.52 18.52 18.52 18.52 -
Feb 20, 2024 18.52 18.52 18.52 18.52 18.52 100
Feb 16, 2024 18.52 18.52 18.52 18.52 18.52 300
Feb 15, 2024 17.61 17.61 17.61 17.61 17.61 -
Feb 14, 2024 17.61 17.61 17.61 17.61 17.61 -
Feb 13, 2024 17.61 17.61 17.61 17.61 17.61 600
Feb 12, 2024 18.19 18.19 18.19 18.19 18.19 -
Feb 9, 2024 18.19 18.19 18.19 18.19 18.19 200
Feb 8, 2024 17.60 17.60 17.60 17.60 17.60 -
Feb 7, 2024 17.60 17.60 17.60 17.60 17.60 -
Feb 6, 2024 17.60 17.60 17.60 17.60 17.60 400
Feb 5, 2024 16.89 16.89 16.89 16.89 16.89 200
Feb 2, 2024 17.40 17.40 17.40 17.40 17.40 -
Feb 1, 2024 17.42 17.42 17.40 17.40 17.40 4,400
Jan 31, 2024 17.64 17.64 17.64 17.64 17.64 -
Jan 30, 2024 17.64 17.64 17.64 17.64 17.64 100
Jan 29, 2024 17.18 17.18 17.18 17.18 17.18 -
Jan 26, 2024 17.18 17.18 17.18 17.18 17.18 -
Jan 25, 2024 17.18 17.18 17.18 17.18 17.18 -
Jan 24, 2024 17.18 17.18 17.18 17.18 17.18 -
Jan 23, 2024 17.30 17.30 17.18 17.18 17.18 300
Jan 22, 2024 17.44 17.44 17.44 17.44 17.44 -
Jan 19, 2024 17.44 17.44 17.44 17.44 17.44 -
Jan 18, 2024 17.44 17.44 17.44 17.44 17.44 -
Jan 17, 2024 17.44 17.44 17.44 17.44 17.44 -
Jan 16, 2024 17.44 17.44 17.44 17.44 17.44 -
Jan 12, 2024 17.44 17.44 17.44 17.44 17.44 -
Jan 11, 2024 17.44 17.44 17.44 17.44 17.44 -
Jan 10, 2024 17.44 17.44 17.44 17.44 17.44 -
Jan 9, 2024 17.44 17.44 17.44 17.44 17.44 -
Jan 8, 2024 17.44 17.44 17.44 17.44 17.44 -
Jan 5, 2024 17.44 17.44 17.44 17.44 17.44 -
Jan 4, 2024 17.44 17.44 17.44 17.44 17.44 -
Jan 3, 2024 17.44 17.44 17.44 17.44 17.44 -
Jan 2, 2024 17.44 17.44 17.44 17.44 17.44 -
Dec 29, 2023 17.44 17.44 17.44 17.44 17.44 200
Dec 28, 2023 17.11 17.50 17.10 17.10 17.10 2,800
Dec 27, 2023 17.11 17.11 17.11 17.11 17.11 100
Dec 26, 2023 17.11 17.11 17.11 17.11 17.11 100
Dec 22, 2023 16.05 16.05 16.05 16.05 16.05 -
Dec 21, 2023 16.05 16.05 16.05 16.05 16.05 -
Dec 20, 2023 16.05 16.05 16.05 16.05 16.05 -
Dec 19, 2023 16.05 16.05 16.05 16.05 16.05 -
Dec 18, 2023 16.05 16.05 16.05 16.05 16.05 -
Dec 15, 2023 16.30 16.30 15.74 16.05 16.05 2,000
Dec 14, 2023 15.95 15.95 15.95 15.95 15.95 -
Dec 13, 2023 15.95 15.95 15.95 15.95 15.95 400
Dec 12, 2023 15.61 16.12 15.61 16.12 16.12 2,100
Dec 11, 2023 15.08 15.08 15.08 15.08 15.08 -
Dec 8, 2023 15.08 15.08 15.08 15.08 15.08 200
Dec 7, 2023 15.57 15.57 15.57 15.57 15.57 -
Dec 6, 2023 15.57 15.57 15.57 15.57 15.57 -
Dec 5, 2023 16.00 16.00 15.57 15.57 15.57 1,300
Dec 4, 2023 15.67 15.67 15.67 15.67 15.67 200
Dec 1, 2023 15.10 15.26 15.10 15.26 15.26 300
Nov 30, 2023 14.98 14.98 14.98 14.98 14.98 100
Nov 29, 2023 15.35 15.35 14.84 14.84 14.84 400
Nov 28, 2023 15.38 15.38 15.38 15.38 15.38 400
Nov 27, 2023 15.56 15.56 15.56 15.56 15.56 100
Nov 24, 2023 15.56 15.56 15.56 15.56 15.56 -
Nov 22, 2023 15.56 15.56 15.56 15.56 15.56 -
Nov 21, 2023 15.58 15.60 15.56 15.56 15.56 900
Nov 20, 2023 15.40 15.40 15.40 15.40 15.40 -
Nov 17, 2023 15.55 15.55 15.40 15.40 15.40 3,400
Nov 16, 2023 15.48 15.48 15.48 15.48 15.48 100
Nov 15, 2023 14.10 14.10 14.10 14.10 14.10 -
Nov 14, 2023 15.07 15.12 14.10 14.10 14.10 3,500
Nov 13, 2023 14.10 14.10 14.10 14.10 14.10 -
Nov 10, 2023 14.10 14.10 14.10 14.10 14.10 -
Nov 9, 2023 15.00 15.00 14.10 14.10 14.10 2,100
Nov 8, 2023 16.59 16.59 16.59 16.59 16.59 200
Nov 7, 2023 15.73 15.73 15.73 15.73 15.73 800
Nov 6, 2023 14.31 14.31 14.31 14.31 14.31 100
Nov 3, 2023 14.31 14.31 14.31 14.31 14.31 -
Nov 2, 2023 14.31 14.31 14.31 14.31 14.31 -
Nov 1, 2023 14.31 14.31 14.31 14.31 14.31 400
Oct 31, 2023 14.50 14.50 14.50 14.50 14.50 900
Oct 30, 2023 14.34 14.34 14.34 14.34 14.34 -
Oct 27, 2023 14.73 14.73 14.34 14.34 14.34 200
Oct 26, 2023 14.75 14.75 14.75 14.75 14.75 -
Oct 25, 2023 14.75 14.75 14.75 14.75 14.75 -
Oct 24, 2023 15.15 15.15 14.75 14.75 14.75 500
Oct 23, 2023 15.20 15.20 15.15 15.15 15.15 900
Oct 20, 2023 15.25 15.25 15.25 15.25 15.25 -
Oct 19, 2023 15.25 15.25 15.25 15.25 15.25 -
Oct 18, 2023 15.43 15.43 15.25 15.25 15.25 1,100
Oct 17, 2023 15.25 15.25 15.25 15.25 15.25 -
Oct 16, 2023 15.25 15.25 15.25 15.25 15.25 -
Oct 13, 2023 15.60 15.60 15.24 15.25 15.25 4,900
Oct 12, 2023 15.99 15.99 15.95 15.95 15.95 600
Oct 11, 2023 16.10 16.10 16.10 16.10 16.10 -
Oct 10, 2023 15.76 16.10 15.76 16.10 16.10 400
Oct 9, 2023 16.31 16.31 16.31 16.31 16.31 -
Oct 6, 2023 16.31 16.31 16.31 16.31 16.31 -
Oct 5, 2023 16.31 16.31 16.31 16.31 16.31 100
Oct 4, 2023 15.60 15.60 15.60 15.60 15.60 2,100
Oct 3, 2023 15.68 15.68 15.68 15.68 15.68 100
Oct 2, 2023 16.07 16.07 16.07 16.07 16.07 -
Sep 29, 2023 16.07 16.07 16.07 16.07 16.07 -
Sep 28, 2023 15.92 16.13 15.92 16.07 16.07 400
Sep 27, 2023 15.59 15.59 15.59 15.59 15.59 200
Sep 26, 2023 15.72 15.72 15.72 15.72 15.72 -
Sep 25, 2023 15.72 15.72 15.61 15.72 15.72 14,000
Sep 22, 2023 15.71 15.71 15.71 15.71 15.71 100
Sep 21, 2023 16.25 16.25 16.25 16.25 16.25 200
Sep 20, 2023 16.75 16.75 16.75 16.75 16.75 200
Sep 19, 2023 16.70 16.70 16.70 16.70 16.70 100
Sep 18, 2023 16.53 16.53 16.53 16.53 16.53 100
Sep 15, 2023 16.55 16.59 16.52 16.59 16.59 300
Sep 14, 2023 16.62 16.62 16.56 16.56 16.56 2,200
Sep 13, 2023 17.67 17.67 17.67 17.67 17.67 -
Sep 12, 2023 17.67 17.67 17.67 17.67 17.67 -
Sep 11, 2023 17.67 17.67 17.67 17.67 17.67 -
Sep 8, 2023 17.67 17.67 17.67 17.67 17.67 -
Sep 7, 2023 17.67 17.67 17.67 17.67 17.67 -
Sep 6, 2023 17.67 17.67 17.67 17.67 17.67 -
Sep 5, 2023 17.67 17.67 17.67 17.67 17.67 -
Sep 1, 2023 17.59 17.67 17.59 17.67 17.67 600
Aug 31, 2023 17.76 17.76 17.76 17.76 17.76 -
Aug 30, 2023 17.70 17.77 17.70 17.76 17.76 300
Aug 29, 2023 17.47 17.47 17.47 17.47 17.47 100
Aug 28, 2023 17.47 17.47 17.47 17.47 17.47 -
Aug 25, 2023 17.47 17.47 17.47 17.47 17.47 -
Aug 24, 2023 17.47 17.47 17.47 17.47 17.47 -
Aug 23, 2023 17.40 17.47 17.40 17.47 17.47 200
Aug 22, 2023 17.06 17.21 17.06 17.21 17.21 500
Aug 21, 2023 17.05 17.07 16.98 17.06 17.06 1,500
Aug 18, 2023 16.73 16.93 16.73 16.93 16.93 300
Aug 17, 2023 16.95 16.95 16.95 16.95 16.95 -
Aug 16, 2023 16.93 17.00 16.93 16.95 16.95 400
Aug 15, 2023 16.59 16.67 16.59 16.67 16.67 300
Aug 14, 2023 16.98 17.10 16.98 17.10 17.10 500
Aug 11, 2023 16.98 16.98 16.92 16.92 16.92 400
Aug 10, 2023 17.33 17.33 17.02 17.11 17.11 500
Aug 9, 2023 17.13 17.13 17.13 17.13 17.13 900
Aug 8, 2023 18.08 18.24 18.08 18.24 18.24 300
Aug 7, 2023 18.37 18.37 17.70 17.71 17.71 300
Aug 4, 2023 16.93 17.00 16.93 17.00 17.00 200
Aug 3, 2023 20.99 20.99 20.99 20.99 20.99 -
Aug 2, 2023 21.24 21.36 20.99 20.99 20.99 600
Aug 1, 2023 21.37 21.73 21.37 21.50 21.50 500
Jul 31, 2023 20.40 20.94 20.40 20.94 20.94 400
Jul 28, 2023 20.24 20.24 20.24 20.24 20.24 100
Jul 27, 2023 20.92 20.92 20.28 20.28 20.28 800
Jul 26, 2023 21.22 21.22 21.22 21.22 21.22 -
Jul 25, 2023 21.22 21.22 21.22 21.22 21.22 -
Jul 24, 2023 21.59 21.59 21.13 21.22 21.22 300
Jul 21, 2023 21.60 21.88 21.60 21.88 21.88 300
Jul 20, 2023 21.70 21.70 21.70 21.70 21.70 -
Jul 19, 2023 22.11 22.36 21.50 21.70 21.70 3,100
Jul 18, 2023 20.66 21.90 20.66 21.90 21.90 6,900
Jul 17, 2023 18.59 18.59 18.59 18.59 18.59 100
Jul 14, 2023 18.13 18.31 18.12 18.31 18.31 1,700
Jul 13, 2023 18.79 18.87 18.79 18.87 18.87 300
Jul 12, 2023 19.01 19.01 19.01 19.01 19.01 -
Jul 11, 2023 18.79 19.01 18.79 19.01 19.01 500
Jul 10, 2023 18.87 18.87 18.87 18.87 18.87 100
Jul 7, 2023 19.16 19.23 19.10 19.10 19.10 300
Jul 6, 2023 18.84 18.84 18.84 18.84 18.84 -
Jul 5, 2023 17.00 19.40 17.00 18.84 18.84 700
Jul 3, 2023 19.85 19.85 19.85 19.85 19.85 -
Jun 30, 2023 19.85 19.85 19.85 19.85 19.85 -
Jun 29, 2023 21.25 21.25 19.84 19.85 19.85 3,900
Jun 28, 2023 20.00 20.51 20.00 20.51 20.51 6,000
Jun 27, 2023 20.10 20.10 20.10 20.10 20.10 100
Jun 26, 2023 20.10 20.10 20.10 20.10 20.10 -
Jun 23, 2023 20.10 20.10 20.10 20.10 20.10 -
Jun 22, 2023 20.10 20.10 20.10 20.10 20.10 -
Jun 21, 2023 19.50 20.14 19.50 20.10 20.10 4,900
Jun 20, 2023 18.00 18.00 18.00 18.00 18.00 -
Jun 16, 2023 18.00 18.00 18.00 18.00 18.00 -
Jun 15, 2023 18.00 18.00 18.00 18.00 18.00 -
Jun 14, 2023 18.00 18.00 18.00 18.00 18.00 5,100
Jun 13, 2023 17.77 17.77 17.77 17.77 17.77 -
Jun 12, 2023 17.46 17.85 17.46 17.77 17.77 800
Jun 9, 2023 17.17 17.25 16.98 17.18 17.18 2,400
Jun 8, 2023 17.62 17.62 17.62 17.62 17.62 500
Jun 7, 2023 17.76 17.76 17.72 17.72 17.72 1,200
Jun 6, 2023 16.95 16.95 16.95 16.95 16.95 -
Jun 5, 2023 16.75 16.95 16.75 16.95 16.95 3,600
Jun 2, 2023 16.47 16.47 16.47 16.47 16.47 -
Jun 1, 2023 16.47 16.47 16.47 16.47 16.47 -
May 31, 2023 16.47 16.47 16.47 16.47 16.47 200
May 30, 2023 16.47 16.47 16.47 16.47 16.47 -
May 26, 2023 16.47 16.47 16.47 16.47 16.47 100
May 25, 2023 17.67 17.67 17.67 17.67 17.67 -
May 24, 2023 17.67 17.67 17.67 17.67 17.67 -
May 23, 2023 17.67 17.67 17.67 17.67 17.67 -
May 22, 2023 17.54 17.67 17.50 17.67 17.67 2,500
May 19, 2023 17.00 17.21 17.00 17.10 17.10 2,600
May 18, 2023 17.00 17.00 17.00 17.00 17.00 1,000
May 17, 2023 16.89 16.89 16.89 16.89 16.89 200
May 16, 2023 15.71 15.71 15.71 15.71 15.71 -
May 15, 2023 15.71 15.71 15.71 15.71 15.71 -
May 12, 2023 15.71 15.71 15.71 15.71 15.71 -
May 11, 2023 15.71 15.71 15.71 15.71 15.71 100
May 10, 2023 15.06 15.06 15.06 15.06 15.06 -
May 9, 2023 15.06 15.06 15.06 15.06 15.06 -
May 8, 2023 15.06 15.06 15.06 15.06 15.06 -
May 5, 2023 15.06 15.06 15.06 15.06 15.06 -
May 4, 2023 15.06 15.06 15.06 15.06 15.06 -
May 3, 2023 15.06 15.06 15.06 15.06 15.06 100
May 2, 2023 15.06 15.06 15.06 15.06 15.06 -
May 1, 2023 15.06 15.06 15.06 15.06 15.06 -
Apr 28, 2023 15.06 15.06 15.06 15.06 15.06 -
Apr 27, 2023 15.06 15.06 15.06 15.06 15.06 100