Astronics Corporation Stock Price (Quote) NASDAQ:ATRO
$10.55 ( 3.23% ) Friday, 27th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.24 | $11.40 | Friday, 27th May 2022 ATRO stock ended at $10.55. This is 3.23% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 5.16% from a day low at $10.08 to a day high of $10.60. |
90 days | $9.24 | $14.87 | |
52 weeks | $9.24 | $20.93 |
Historical Astronics Corporation prices
Date | Open | High | Low | Close | Volume |
2022-05-27 | $10.31 | $10.60 | $10.08 | $10.55 | 141 769 |
2022-05-26 | $10.16 | $10.42 | $10.11 | $10.22 | 59 286 |
2022-05-25 | $9.83 | $10.12 | $9.83 | $10.06 | 71 256 |
2022-05-24 | $9.97 | $10.12 | $9.53 | $9.90 | 88 460 |
2022-05-23 | $10.15 | $10.20 | $9.82 | $10.03 | 95 960 |
2022-05-20 | $10.59 | $10.88 | $9.91 | $10.15 | 96 055 |
2022-05-19 | $10.75 | $11.14 | $10.45 | $10.51 | 109 791 |
2022-05-18 | $11.02 | $11.35 | $10.65 | $10.76 | 88 253 |
2022-05-17 | $10.84 | $11.40 | $10.72 | $11.20 | 96 440 |
2022-05-16 | $10.70 | $11.10 | $10.58 | $10.64 | 82 153 |
2022-05-13 | $10.57 | $10.86 | $10.47 | $10.71 | 90 879 |
2022-05-12 | $10.25 | $10.56 | $10.15 | $10.54 | 105 211 |
2022-05-11 | $10.68 | $11.12 | $10.30 | $10.36 | 153 508 |
2022-05-10 | $10.26 | $10.64 | $10.10 | $10.59 | 154 426 |
2022-05-09 | $10.45 | $10.45 | $9.67 | $10.12 | 260 602 |
2022-05-06 | $10.05 | $11.38 | $9.69 | $10.73 | 255 729 |
2022-05-05 | $9.76 | $9.92 | $9.70 | $9.80 | 292 116 |
2022-05-04 | $9.59 | $9.93 | $9.39 | $9.90 | 127 042 |
2022-05-03 | $9.55 | $9.76 | $9.34 | $9.50 | 206 890 |
2022-05-02 | $9.62 | $9.80 | $9.38 | $9.62 | 83 742 |
2022-04-29 | $9.99 | $10.44 | $9.66 | $9.69 | 127 387 |
2022-04-28 | $10.08 | $10.27 | $9.24 | $10.08 | 265 987 |
2022-04-27 | $10.29 | $10.50 | $9.98 | $10.00 | 161 422 |
2022-04-26 | $10.59 | $11.03 | $10.20 | $10.32 | 106 129 |
2022-04-25 | $10.83 | $11.17 | $10.45 | $10.73 | 136 555 |
2022-04-22 | $11.06 | $11.40 | $10.92 | $10.98 | 94 300 |
2022-04-21 | $11.65 | $11.75 | $11.01 | $11.13 | 85 900 |
2022-04-20 | $11.75 | $11.76 | $11.52 | $11.59 | 79 200 |
2022-04-19 | $11.69 | $12.01 | $11.61 | $11.63 | 63 800 |
2022-04-18 | $11.94 | $11.94 | $11.48 | $11.70 | 78 100 |
2022-04-14 | $12.09 | $12.26 | $11.92 | $11.97 | 75 461 |
2022-04-13 | $11.57 | $11.98 | $11.57 | $11.92 | 54 392 |
2022-04-12 | $11.39 | $11.82 | $11.29 | $11.58 | 63 791 |
2022-04-11 | $11.28 | $11.68 | $11.20 | $11.28 | 57 185 |
2022-04-08 | $11.83 | $11.87 | $11.31 | $11.37 | 112 300 |
2022-04-07 | $11.40 | $11.75 | $11.23 | $11.70 | 132 300 |
2022-04-06 | $11.43 | $11.60 | $11.00 | $11.43 | 144 300 |
2022-04-05 | $12.52 | $12.70 | $11.60 | $11.63 | 165 300 |
2022-04-04 | $13.00 | $13.11 | $12.44 | $12.51 | 106 600 |
2022-04-01 | $13.00 | $13.17 | $12.68 | $13.02 | 135 553 |
2022-03-31 | $13.11 | $13.28 | $12.78 | $12.93 | 143 264 |
2022-03-30 | $13.32 | $13.48 | $13.02 | $13.08 | 68 329 |
2022-03-29 | $13.52 | $13.76 | $13.32 | $13.40 | 100 000 |
2022-03-28 | $13.70 | $13.80 | $13.12 | $13.38 | 159 600 |
2022-03-25 | $13.74 | $14.38 | $13.64 | $13.74 | 243 500 |
2022-03-24 | $13.12 | $13.89 | $12.97 | $13.77 | 454 800 |
2022-03-23 | $13.24 | $13.26 | $12.94 | $13.00 | 192 700 |
2022-03-22 | $13.09 | $13.52 | $13.00 | $13.24 | 250 398 |
2022-03-21 | $13.12 | $13.20 | $12.86 | $13.00 | 138 947 |
2022-03-18 | $12.92 | $13.37 | $12.83 | $13.14 | 356 963 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.