Dark

ATROB
ASTRONICS CORP B
stock OTC

EOD

Oct 1, 2026

68.55USD+1.076%(+0.73)12,298

Pre-market

0.00USD-100.000%(-67.82)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	69.00000	69.0000	66.03000	68.5500	+1.076%	12,298	0.000%
2026-09-30	65.00000	70.7000	65.00000	67.8200	+0.938%	7,841	+1.076%
2026-09-29	66.40000	67.1900	66.09250	67.1900	-0.030%	6,789	+2.024%
2026-09-28	68.05000	69.6800	66.37000	67.2100	-2.622%	14,337	+1.994%
2026-09-25	68.61000	69.1000	68.34000	69.0200	+0.014%	5,889	-0.681%
2026-09-24	67.80000	70.0000	67.80000	69.0100	-0.347%	6,755	-0.667%
2026-09-23	69.02000	69.6000	67.81000	69.2500	+0.304%	89,196	-1.011%
2026-09-22	69.29000	69.7500	68.25000	69.0400	-0.174%	4,986	-0.710%
2026-09-21	65.00000	69.1600	65.00000	69.1600	+6.367%	14,051	-0.882%
2026-09-18	71.49000	71.4900	65.02000	65.0200	+0.077%	12,029	+5.429%
2026-09-17	65.55000	65.5500	62.05000	64.9700	-1.561%	7,566	+5.510%
2026-09-16	66.23000	68.9050	65.97000	66.0000	-0.752%	6,171	+3.864%
2026-09-15	70.10000	70.1000	65.85000	66.5000	-5.136%	13,004	+3.083%
2026-09-14	72.73000	72.7300	70.00000	70.1000	-4.626%	6,207	-2.211%
2026-09-11	73.43000	73.9500	72.89000	73.5000	-0.796%	6,547	-6.735%
2026-09-10	74.88000	75.0000	72.25000	74.0900	-2.756%	4,548	-7.477%
2026-09-09	73.85000	76.6880	73.85000	76.1900	-2.295%	1,636	-10.028%
2026-09-08	75.12000	77.9800	72.09000	77.9800	+2.068%	3,451	-12.093%
2026-09-04	73.90000	77.6800	73.90000	76.4000	+2.289%	8,080	-10.275%
2026-09-03	72.01000	74.7900	72.01000	74.6900	+2.077%	10,708	-8.221%
2026-09-02	73.05000	73.5400	72.18000	73.1700	-1.189%	5,855	-6.314%
2026-09-01	72.00000	74.9800	72.00000	74.0508	+1.606%	11,217	-7.428%
2026-08-31	75.50000	75.5000	72.55000	72.8800	-5.326%	10,702	-5.941%
2026-08-28	77.26000	77.2600	76.00000	76.9800	-1.308%	3,620	-10.951%
2026-08-27	78.10000	78.1000	76.50000	78.0000	+1.974%	14,535	-12.115%
2026-08-26	76.98000	77.4600	73.40000	76.4900	+3.017%	5,448	-10.380%
2026-08-25	83.78000	83.7800	74.00000	74.2500	+0.324%	4,722	-7.677%
2026-08-24	72.00000	78.4300	72.00000	74.0100	-4.107%	8,537	-7.377%
2026-08-21	76.27900	78.1000	74.21000	77.1800	+1.888%	13,815	-11.182%
2026-08-20	80.40000	80.4000	75.75000	75.7500	-6.723%	21,641	-9.505%
2026-08-19	85.01000	85.0100	81.21000	81.2100	-4.504%	4,854	-15.589%
2026-08-18	90.80000	90.8000	84.65000	85.0400	-8.411%	72,848	-19.391%
2026-08-17	92.00000	94.2850	91.82000	92.8500	-0.140%	20,654	-26.171%
2026-08-14	91.50000	93.7500	90.62000	92.9800	+0.802%	40,013	-26.274%
2026-08-13	84.99000	93.7300	84.99000	92.2400	+5.297%	63,921	-25.683%
2026-08-12	81.00000	90.0500	81.00000	87.6000	+18.362%	134,653	-21.747%
2026-08-11	74.01000	76.4350	74.01000	74.0100	-1.778%	48,970	-7.377%
2026-08-10	84.86000	84.8600	74.86000	75.3500	-2.849%	11,117	-9.025%
2026-08-07	74.00000	77.6200	72.95000	77.5600	+2.120%	21,397	-11.617%
2026-08-06	79.98000	80.2000	72.01000	75.9500	-1.810%	8,745	-9.743%
2026-08-05	76.00000	77.3500	72.77000	77.3500	+2.450%	14,928	-11.377%
2026-08-04	71.74000	76.1300	71.74000	75.5000	+6.503%	17,641	-9.205%
2026-08-03	67.67000	70.9700	67.67000	70.8900	+2.709%	13,073	-3.301%
2026-07-31	68.00000	69.5000	67.45400	69.0200	+1.425%	9,746	-0.681%
2026-07-30	63.22540	68.0500	63.00000	68.0500	+4.676%	25,330	+0.735%
2026-07-29	67.09000	67.5100	64.62000	65.0100	-4.129%	34,226	+5.445%
2026-07-28	68.51000	70.0000	66.86000	67.8100	-2.990%	14,476	+1.091%
2026-07-27	70.16000	70.1600	68.01000	69.9000	-0.371%	18,501	-1.931%
2026-07-24	70.00000	72.0000	69.50000	70.1600	-0.939%	15,919	-2.295%
2026-07-23	66.11000	72.9000	66.10000	70.8250	+0.804%	36,073	-3.212%
2026-07-22	68.20000	70.8400	68.20000	70.2600	+1.561%	27,513	-2.434%
2026-07-21	67.01000	69.8000	67.01000	69.1800	+3.192%	61,101	-0.911%
2026-07-20	68.80000	69.0000	67.01000	67.0400	+0.045%	23,760	+2.252%
2026-07-17	64.00000	68.2000	64.00000	67.0100	+1.777%	35,685	+2.298%
2026-07-16	69.56000	69.5600	65.82000	65.8400	-7.528%	27,054	+4.116%
2026-07-15	71.23000	71.9900	69.59000	71.2000	-1.276%	32,002	-3.722%
2026-07-14	71.91000	73.9000	71.91000	72.1200	+0.292%	139,305	-4.950%
2026-07-13	71.25000	72.9800	71.09000	71.9100	-0.526%	17,534	-4.673%
2026-07-10	74.00000	74.0000	70.00000	72.2900	+0.964%	98,776	-5.174%
2026-07-09	67.49000	72.1000	67.49000	71.6000	+1.173%	337,376	-4.260%
2026-07-08	68.00000	74.9200	68.00000	70.7700	+1.710%	186,734	-3.137%
2026-07-07	72.00000	73.4900	69.49000	69.5800	-2.234%	162,725	-1.480%
2026-07-06	70.45000	72.9000	70.45000	71.1700	+0.950%	134,703	-3.681%
2026-07-02	73.50000	76.0000	69.00000	70.5000	-7.029%	212,061	-2.766%
2026-07-01	76.30000	79.9500	73.00000	75.8300	-0.224%	384,397	-9.600%
2026-06-30	84.99000	85.0000	72.51000	76.0000	-10.599%	664,114	-9.803%
2026-06-29	83.00000	85.5000	83.00000	85.0100	-0.561%	128,023	-19.362%
2026-06-26	84.65100	86.9900	82.87000	85.4900	-2.286%	78,180	-19.815%
2026-06-25	85.66000	88.5000	85.01000	87.4900	+3.587%	26,138	-21.648%
2026-06-24	84.50000	88.1400	84.00000	84.4600	+2.812%	30,643	-18.837%
2026-06-23	80.44000	84.0824	78.15000	82.1500	+1.395%	42,983	-16.555%
2026-06-22	80.76000	85.0000	79.51000	81.0200	+0.322%	33,648	-15.391%
2026-06-18	88.88000	88.8800	76.01000	80.7600	+1.572%	115,784	-15.119%
2026-06-17	73.67000	83.4900	73.67000	79.5100	+5.760%	58,962	-13.784%
2026-06-16	73.51000	77.5600	73.00000	75.1800	-1.854%	69,310	-8.819%
2026-06-15	91.15000	91.1500	73.00000	76.6000	-21.031%	42,700	-10.509%
2026-06-12	97.00000	97.0000	97.00000	97.0000	+3.732%	2,045	-29.330%
2026-06-11	86.05000	93.5100	86.05000	93.5100	+13.967%	842	-26.692%
2026-06-10	85.54000	85.5400	82.05000	82.0500	-2.321%	352	-16.453%
2026-06-09	82.00000	84.0000	82.00000	84.0000	-1.582%	331	-18.393%
2026-05-28	85.00000	85.3500	85.00000	85.3500	+0.412%	447	-19.684%
2026-05-27	85.00000	85.0000	85.00000	85.0000	+1.796%	600	-19.353%
2026-05-20	83.39000	85.0000	83.39000	83.5000	+4.375%	2,865	-17.904%
2026-05-13	80.00000	80.0000	80.00000	80.0000	+10.803%	186	-14.313%
2026-05-11	72.20000	72.2000	72.20000	72.2000	+5.325%	135	-5.055%
2026-05-04	68.55000	68.5500	68.55000	68.5500	+0.764%	1,000	0.000%
2026-04-29	68.03000	68.0300	68.03000	68.0300	-1.406%	101	+0.764%
2026-04-23	69.00000	69.0000	69.00000	69.0000	-5.479%	136	-0.652%
2026-04-22	73.00000	73.0000	73.00000	73.0000	-2.667%	101	-6.096%
2026-04-21	75.01000	75.0100	75.00000	75.0000	-4.153%	200	-8.600%
2026-04-17	78.75000	78.7500	78.25000	78.2500	+4.333%	483	-12.396%
2026-04-14	75.00000	75.0000	75.00000	75.0000	+2.041%	100	-8.600%
2026-04-09	73.25000	73.5000	73.25000	73.5000	+0.823%	301	-6.735%
2026-04-08	75.18000	75.1800	72.90000	72.9000	+1.773%	299	-5.967%
2026-04-06	71.60000	71.6300	71.60000	71.6300	+15.719%	348	-4.300%
2026-03-30	62.25000	62.2500	61.90000	61.9000	-4.769%	200	+10.743%
2026-03-23	65.00000	65.0000	65.00000	65.0000	+3.011%	146	+5.462%
2026-03-20	63.75000	63.7500	63.10000	63.1000	-3.176%	204	+8.637%
2026-03-16	65.17000	65.1700	65.17000	65.1700	-7.059%	325	+5.186%
2026-03-12	70.12000	70.1200	70.12000	70.1200	+1.052%	525	-2.239%
2026-03-10	69.35000	69.3900	69.35000	69.3900	-7.480%	519	-1.211%
2026-03-09	75.00000	75.0000	75.00000	75.0000	+6.398%	250	-8.600%
2026-03-06	70.49000	70.4900	70.49000	70.4900	-0.955%	1,002	-2.752%
2026-03-05	75.00000	75.0000	71.17000	71.1700	-14.253%	200	-3.681%
2026-03-02	81.21000	83.0000	81.21000	83.0000	+9.060%	3,081	-17.410%
2026-02-23	73.00000	76.1050	73.00000	76.1050	+0.138%	785	-9.927%
2026-02-20	76.00000	76.0000	76.00000	76.0000	-1.935%	113	-9.803%
2026-02-18	77.50000	77.5000	77.50000	77.5000	+2.840%	100	-11.548%
2026-02-17	77.00000	77.0000	75.36000	75.3600	-2.117%	620	-9.037%
2026-02-13	76.99000	76.9900	76.99000	76.9900	+1.037%	205	-10.962%
2026-02-12	74.61000	76.2000	74.61000	76.2000	+5.833%	704	-10.039%
2026-02-10	70.86000	72.0000	70.86000	72.0000	-1.666%	1,141	-4.792%
2026-02-06	73.22000	73.2200	73.22000	73.2200	-4.761%	212	-6.378%
2026-01-28	76.88000	76.8800	76.88000	76.8800	-0.800%	193	-10.835%
2026-01-26	76.35000	77.6000	76.35000	77.5000	+3.196%	2,535	-11.548%
2026-01-23	75.10000	75.1000	75.10000	75.1000	+1.486%	150	-8.722%
2026-01-20	73.00000	74.0000	72.34000	74.0000	+1.370%	1,375	-7.365%
2026-01-16	73.79000	73.7900	73.00000	73.0000	+1.262%	3,475	-6.096%
2026-01-15	72.09000	72.0900	72.09000	72.0900	+2.590%	939	-4.911%
2026-01-14	70.35000	70.4700	70.27000	70.2700	+0.386%	1,212	-2.448%
2026-01-13	70.00000	70.0000	70.00000	70.0000	+0.029%	215	-2.071%
2026-01-12	64.80375	70.3400	64.80375	69.9800	+7.744%	19,554	-2.043%
2026-01-09	64.95000	64.9500	64.95000	64.9500	+1.564%	101	+5.543%
2026-01-08	60.00000	64.2400	60.00000	63.9500	+9.785%	4,688	+7.193%
2026-01-07	58.34000	58.3400	58.25000	58.2500	+2.355%	834	+17.682%
2026-01-02	55.05000	56.9100	55.05000	56.9100	+5.000%	1,600	+20.453%
2025-12-31	54.20000	54.2000	54.20000	54.2000	-1.455%	109	+26.476%
2025-12-29	55.00000	55.0000	55.00000	55.0000	-0.812%	664	+24.636%
2025-12-23	55.42000	55.4500	55.42000	55.4500	+2.250%	1,104	+23.625%
2025-12-19	53.98000	54.2300	52.28000	54.2300	-0.895%	3,705	+26.406%
2025-12-12	54.72000	54.7200	54.72000	54.7200	-0.146%	547	+25.274%
2025-12-11	52.50000	54.8000	52.50000	54.8000	+6.823%	3,667	+25.091%
2025-12-10	51.30000	51.3000	51.30000	51.3000	0.000%	100	+33.626%
2025-12-08	51.30000	51.3000	51.30000	51.3000	-3.951%	100	+33.626%
2025-12-05	53.41000	53.4100	53.41000	53.4100	-1.239%	100	+28.347%
2025-12-03	54.08000	54.0800	54.08000	54.0800	-0.037%	100	+26.757%
2025-12-02	54.25000	54.2500	53.10000	54.1000	-0.460%	715	+26.710%
2025-11-28	54.35000	54.3500	54.35000	54.3500	-0.348%	1,382	+26.127%
2025-11-26	51.30000	54.5400	51.30000	54.5400	+6.941%	4,606	+25.688%
2025-11-25	50.00000	51.0000	50.00000	51.0000	+0.651%	1,227	+34.412%
2025-11-24	48.25000	50.6700	48.25000	50.6700	+8.968%	200	+35.287%
2025-11-21	44.05000	46.5000	44.05000	46.5000	-8.012%	872	+47.419%
2025-11-18	50.00000	50.5500	50.00000	50.5500	-2.054%	1,302	+35.608%
2025-11-14	51.61000	51.6100	51.61000	51.6100	+6.853%	100	+32.823%
2025-11-12	45.70000	48.3000	45.70000	48.3000	+2.766%	1,203	+41.925%
2025-11-06	47.00000	47.0000	47.00000	47.0000	-2.083%	240	+45.851%
2025-11-04	46.56000	48.0000	46.56000	48.0000	-6.378%	240	+42.813%
2025-10-29	51.27000	51.2700	51.27000	51.2700	+1.525%	500	+33.704%
2025-10-28	47.69000	50.5000	47.69000	50.5000	-0.980%	550	+35.743%
2025-10-24	50.00000	51.2500	50.00000	51.0000	+7.640%	3,119	+34.412%
2025-10-23	48.41000	49.6700	47.38000	47.3800	-1.292%	4,223	+44.681%
2025-10-21	48.00000	48.0000	48.00000	48.0000	-1.840%	132	+42.813%
2025-10-20	46.45000	48.9000	46.45000	48.9000	+6.374%	698	+40.184%
2025-10-16	45.97000	45.9700	45.97000	45.9700	-5.703%	126	+49.119%
2025-10-15	48.75000	48.7500	48.75000	48.7500	+8.671%	260	+40.615%
2025-10-13	44.86000	44.8600	44.86000	44.8600	-0.422%	1,001	+52.809%
2025-10-08	45.05000	45.0500	45.05000	45.0500	-6.165%	160	+52.164%
2025-10-06	47.85000	48.0100	47.85000	48.0100	+2.149%	3,400	+42.783%
2025-10-03	47.21000	47.2100	44.72000	47.0000	+3.799%	741	+45.851%
2025-10-02	44.73000	45.2800	44.73000	45.2800	-0.484%	200	+51.391%
2025-10-01	45.50000	45.5000	45.50000	45.5000	-0.154%	340	+50.659%
2025-09-30	44.49000	45.5700	44.49000	45.5700	+1.537%	509	+50.428%
2025-09-29	44.88000	44.8800	44.88000	44.8800	+1.081%	125	+52.741%
2025-09-26	41.60000	44.4000	41.60000	44.4000	+2.469%	934	+54.392%
2025-09-25	41.09000	43.3300	41.09000	43.3300	+6.619%	1,200	+58.204%
2025-09-24	42.51000	42.5100	40.64000	40.6400	-1.479%	5,021	+68.676%
2025-09-23	41.25000	41.2500	41.25000	41.2500	-0.362%	309	+66.182%
2025-09-19	41.40000	41.4000	41.40000	41.4000	+1.173%	277	+65.580%
2025-09-18	40.92000	40.9200	40.92000	40.9200	+1.816%	466	+67.522%
2025-09-17	40.19000	40.1900	40.19000	40.1900	0.000%	210	+70.565%
2025-09-15	40.19000	40.1900	40.19000	40.1900	-7.354%	190	+70.565%
2025-09-11	42.93000	43.3800	42.93000	43.3800	-2.077%	303	+58.022%
2025-09-10	40.00000	44.5000	40.00000	44.3000	+16.671%	9,604	+54.740%
2025-09-09	37.97000	37.9700	37.97000	37.9700	+0.636%	156	+80.537%
2025-09-04	37.73000	37.7300	37.73000	37.7300	-1.101%	239	+81.686%
2025-08-28	38.16000	38.1600	38.15000	38.1500	+9.312%	1,660	+79.685%
2025-08-27	34.90000	34.9000	34.90000	34.9000	+7.849%	154	+96.418%
2025-08-20	32.36000	32.3600	32.36000	32.3600	-0.431%	127	+111.836%
2025-08-12	32.50000	32.5000	32.50000	32.5000	+18.268%	104	+110.923%
2025-08-07	27.48000	27.6100	27.48000	27.4800	-23.983%	200	+149.454%
2025-08-04	36.15000	36.1500	36.15000	36.1500	0.000%	101	+89.627%
2025-07-31	36.15000	36.1500	36.15000	36.1500	+2.408%	1,022	+89.627%
2025-07-30	35.30000	35.3000	35.30000	35.3000	+10.451%	200	+94.193%
2025-07-28	31.96000	31.9600	31.96000	31.9600	-5.163%	134	+114.487%
2025-07-22	33.28000	33.7000	33.28000	33.7000	-4.560%	625	+103.412%
2025-07-18	35.31000	35.3100	35.31000	35.3100	+6.968%	300	+94.138%
2025-07-16	35.57460	35.5746	33.01000	33.0100	-8.938%	814	+107.664%
2025-07-15	36.39000	36.5000	36.25000	36.2500	+8.306%	3,300	+89.103%
2025-07-14	33.47000	33.4700	33.47000	33.4700	-7.999%	119	+104.810%
2025-07-11	34.65000	36.3800	34.65000	36.3800	+17.945%	241	+88.428%
2025-07-08	30.84500	30.8450	30.84500	30.8450	-5.679%	881	+122.240%
2025-06-30	32.36000	32.7020	32.36000	32.7020	-2.904%	314	+109.620%
2025-06-27	33.68000	33.6800	33.68000	33.6800	-0.649%	269	+103.533%
2025-06-26	33.66000	33.9000	33.66000	33.9000	+1.832%	204	+102.212%
2025-06-25	33.29000	33.2900	33.29000	33.2900	-0.150%	100	+105.918%
2025-06-24	33.37000	33.3900	33.34000	33.3400	-0.150%	450	+105.609%
2025-06-23	33.10000	33.3900	33.10000	33.3900	+1.182%	365	+105.301%
2025-06-20	32.34000	33.0000	32.34000	33.0000	-4.762%	211	+107.727%
2025-06-18	34.65000	34.6500	34.65000	34.6500	-1.254%	104	+97.835%
2025-06-17	34.98000	35.0900	34.98000	35.0900	+0.200%	215	+95.355%
2025-06-16	34.72750	35.0200	34.63000	35.0200	-2.722%	401	+95.745%
2025-06-12	33.00000	36.0000	33.00000	36.0000	+9.656%	1,208	+90.417%
2025-06-11	32.83000	32.8300	32.83000	32.8300	-0.545%	202	+108.803%
2025-06-10	33.01000	33.0100	33.01000	33.0100	-1.463%	100	+107.664%
2025-06-09	33.50000	33.5000	33.39000	33.5000	+0.601%	3,537	+104.627%
2025-06-06	33.30000	33.3000	33.30000	33.3000	+4.225%	202	+105.856%
2025-06-05	33.15000	33.1500	31.95000	31.9500	-0.156%	200	+114.554%
2025-06-04	32.00000	32.0000	32.00000	32.0000	+0.345%	1,009	+114.219%
2025-06-03	31.85000	31.9560	31.85000	31.8900	+1.399%	658	+114.958%
2025-06-02	29.77000	31.4500	29.77000	31.4500	+5.431%	831	+117.965%
2025-05-30	29.83000	29.8300	29.83000	29.8300	-5.601%	494	+129.802%
2025-05-27	30.80000	31.6000	30.80000	31.6000	+5.333%	1,426	+116.930%
2025-05-23	30.00000	30.0000	30.00000	30.0000	0.000%	229	+128.500%
2025-05-22	30.35000	30.3500	28.57000	30.0000	-3.226%	448	+128.500%
2025-05-20	30.50000	31.0000	30.50000	31.0000	+6.897%	2,245	+121.129%
2025-05-19	29.00000	29.0000	29.00000	29.0000	-3.333%	124	+136.379%
2025-05-15	30.00000	30.0000	30.00000	30.0000	0.000%	900	+128.500%
2025-05-14	30.00000	30.0000	30.00000	30.0000	+6.195%	100	+128.500%
2025-05-13	27.66000	29.5100	27.66000	28.2500	-0.877%	1,454	+142.655%
2025-05-12	28.10000	28.5000	28.10000	28.5000	+3.149%	2,211	+140.526%
2025-05-09	27.09000	27.6300	27.09000	27.6300	+1.061%	200	+148.100%
2025-05-08	27.00000	27.3400	26.07000	27.3400	-2.252%	500	+150.732%
2025-05-07	25.00000	28.1500	25.00000	27.9700	+23.980%	7,569	+145.084%
2025-05-05	22.56000	22.5600	22.56000	22.5600	+5.322%	300	+203.856%
2025-04-29	21.15000	21.4200	21.15000	21.4200	-2.636%	489	+220.028%
2025-04-28	22.00000	22.0000	21.97000	22.0000	+7.056%	876	+211.591%
2025-04-25	20.55000	20.5500	20.55000	20.5500	+5.223%	825	+233.577%
2025-04-23	19.53000	19.5300	19.53000	19.5300	-2.154%	247	+250.998%
2025-04-21	21.00000	21.0000	19.96000	19.9600	-4.952%	512	+243.437%
2025-04-17	22.00000	22.0100	21.00000	21.0000	-4.545%	3,514	+226.429%
2025-04-16	22.00000	22.0000	22.00000	22.0000	-0.856%	3,139	+211.591%
2025-04-15	22.19000	22.1900	22.19000	22.1900	-7.310%	444	+208.923%
2025-04-14	21.77000	23.9400	21.77000	23.9400	+6.684%	566	+186.341%
2025-04-09	22.44000	22.4400	22.44000	22.4400	+4.506%	182	+205.481%
2025-04-07	20.43000	23.2600	20.43000	21.4725	-6.193%	780	+219.246%
2025-04-04	20.90000	22.8900	20.90000	22.8900	-3.008%	210	+199.476%
2025-04-03	23.60000	23.6000	23.60000	23.6000	-10.606%	315	+190.466%
2025-03-25	25.06000	26.4000	25.06000	26.4000	+0.266%	718	+159.659%
2025-03-24	24.61000	26.3300	24.61000	26.3300	+6.169%	3,124	+160.349%
2025-03-19	24.80000	24.8000	24.80000	24.8000	-0.402%	104	+176.411%
2025-03-14	24.30000	24.9500	24.20000	24.9000	0.000%	5,008	+175.301%
2025-03-07	24.90000	24.9000	24.90000	24.9000	+3.750%	111	+175.301%
2025-03-06	25.90000	25.9000	23.41000	24.0000	-1.840%	2,343	+185.625%
2025-03-05	22.00000	24.6800	22.00000	24.4500	+27.277%	15,512	+180.368%
2025-03-04	19.21000	19.2100	19.21000	19.2100	+4.973%	328	+256.845%
2025-02-25	18.30000	18.3000	18.30000	18.3000	-0.055%	135	+274.590%
2025-02-06	18.31000	18.3100	18.31000	18.3100	-1.027%	1,079	+274.386%
2025-02-04	18.50000	18.5000	18.50000	18.5000	+10.382%	127	+270.541%
2025-01-30	16.76000	16.7600	16.76000	16.7600	-5.577%	670	+309.010%
2025-01-23	17.75000	17.7500	17.75000	17.7500	+1.429%	131	+286.197%
2025-01-22	17.50000	17.5000	17.45000	17.5000	+2.941%	2,300	+291.714%
2025-01-17	16.80000	17.0000	16.80000	17.0000	+3.976%	2,000	+303.235%
2025-01-15	16.35000	16.3500	16.35000	16.3500	+2.830%	309	+319.266%
2025-01-14	15.90000	15.9000	15.90000	15.9000	0.000%	1,050	+331.132%
2025-01-13	15.90000	15.9000	15.90000	15.9000	-0.811%	831	+331.132%
2025-01-10	15.24000	16.0300	15.24000	16.0300	+7.873%	1,246	+327.636%
2025-01-08	14.86000	14.8600	14.86000	14.8600	-7.501%	202	+361.306%
2024-12-31	16.04000	16.0900	16.04000	16.0650	+7.530%	4,305	+326.704%
2024-12-30	14.94000	14.9400	14.94000	14.9400	-0.267%	1,778	+358.835%
2024-12-23	15.32000	15.3200	14.86000	14.9800	-5.786%	2,335	+357.610%
2024-12-18	15.90000	15.9000	15.90000	15.9000	-0.063%	2,049	+331.132%
2024-12-17	15.91000	15.9100	15.91000	15.9100	-0.500%	259	+330.861%
2024-12-16	16.00000	16.1600	15.99000	15.9900	-0.062%	2,017	+328.705%
2024-12-13	16.30000	16.3000	16.00000	16.0000	-0.929%	1,292	+328.438%
2024-12-12	16.16000	16.1600	16.15000	16.1500	-0.062%	616	+324.458%
2024-12-11	16.00000	16.1600	16.00000	16.1600	+1.000%	390	+324.196%
2024-12-09	16.00000	16.0000	16.00000	16.0000	-0.062%	483	+328.438%
2024-12-06	16.01000	16.0100	16.01000	16.0100	+1.073%	150	+328.170%
2024-11-27	16.00000	16.0000	15.84000	15.8400	+1.473%	601	+332.765%
2024-11-26	15.00000	15.6100	15.00000	15.6100	-5.222%	934	+339.142%
2024-11-25	17.15000	17.2600	16.47000	16.4700	-3.965%	1,018	+316.211%
2024-11-20	17.15000	17.1500	17.15000	17.1500	+5.538%	100	+299.708%
2024-11-19	15.66000	16.2500	15.66000	16.2500	+5.178%	431	+321.846%
2024-11-15	15.45000	15.4500	15.45000	15.4500	-9.596%	105	+343.689%
2024-11-13	17.09000	17.0900	17.09000	17.0900	+0.529%	275	+301.112%
2024-11-12	17.00000	17.0000	17.00000	17.0000	-0.875%	112	+303.235%
2024-11-07	18.20000	18.2000	17.15000	17.1500	-14.677%	966	+299.708%
2024-11-06	19.92000	20.1000	19.92000	20.1000	+17.270%	748	+241.045%
2024-11-04	17.14000	17.1400	17.14000	17.1400	+0.824%	1,275	+299.942%
2024-10-30	17.00000	17.0000	17.00000	17.0000	-4.171%	169	+303.235%
2024-10-22	17.74000	17.7400	17.74000	17.7400	-7.844%	629	+286.415%
2024-10-18	19.25000	19.2500	19.25000	19.2500	-7.496%	109	+256.104%
2024-10-17	20.76000	20.8100	20.76000	20.8100	+8.104%	2,081	+229.409%
2024-10-16	19.25000	19.2500	19.25000	19.2500	-0.104%	712	+256.104%
2024-10-14	19.27000	19.2700	19.27000	19.2700	+0.052%	154	+255.734%
2024-10-11	19.26000	19.2600	19.26000	19.2600	-3.216%	207	+255.919%
2024-10-09	19.90000	19.9000	19.90000	19.9000	+0.252%	203	+244.472%
2024-10-02	19.85000	19.8500	19.85000	19.8500	+1.018%	300	+245.340%
2024-09-30	19.65000	19.6500	19.65000	19.6500	+0.512%	115	+248.855%
2024-09-25	18.63000	19.5500	18.63000	19.5500	-2.250%	355	+250.639%
2024-09-24	20.00000	20.0000	20.00000	20.0000	-0.331%	176	+242.750%
2024-09-23	20.06640	20.0664	20.06640	20.0664	+6.340%	122	+241.616%
2024-09-18	20.00000	20.2000	18.87000	18.8700	+1.616%	1,119	+263.275%
2024-09-10	18.53000	18.5700	18.53000	18.5700	-1.746%	564	+269.144%
2024-09-09	18.90000	18.9000	18.90000	18.9000	-1.818%	113	+262.698%
2024-09-06	20.00000	20.0000	19.25000	19.2500	-7.452%	709	+256.104%
2024-09-05	20.80000	20.8000	20.80000	20.8000	-1.188%	297	+229.567%
2024-09-04	21.00000	21.0500	21.00000	21.0500	+0.238%	1,557	+225.653%
2024-09-03	21.40000	21.4000	21.00000	21.0000	-5.914%	227	+226.429%
2024-08-30	22.00000	22.3200	21.04000	22.3200	+0.677%	1,858	+207.124%
2024-08-29	22.17000	22.1700	22.17000	22.1700	+8.570%	145	+209.202%
2024-08-28	20.42000	20.4200	20.42000	20.4200	-0.049%	100	+235.700%
2024-08-27	21.29500	21.2950	20.43000	20.4300	-0.244%	240	+235.536%
2024-08-26	20.70000	20.7000	20.48000	20.4800	-1.301%	553	+234.717%
2024-08-23	20.48000	20.7500	19.73000	20.7500	+5.706%	10,336	+230.361%
2024-08-22	19.63000	19.6300	19.63000	19.6300	+2.507%	208	+249.210%
2024-08-21	19.15000	19.1500	19.15000	19.1500	+6.507%	241	+257.963%
2024-08-13	17.98000	17.9800	17.98000	17.9800	+0.056%	294	+281.257%
2024-08-09	17.97000	17.9700	17.97000	17.9700	-17.113%	551	+281.469%
2024-07-25	21.68000	21.6800	21.68000	21.6800	-1.005%	229	+216.190%
2024-07-24	23.05000	23.0500	21.90000	21.9000	-5.725%	833	+213.014%
2024-07-23	23.18000	23.2300	23.18000	23.2300	+15.343%	238	+195.093%
2024-07-22	20.14000	20.1400	20.14000	20.1400	-10.171%	356	+240.367%
2024-07-18	22.39500	22.4205	22.39500	22.4205	+0.585%	416	+205.747%
2024-07-17	22.29000	22.2900	22.29000	22.2900	-0.045%	1,000	+207.537%
2024-07-16	21.75000	22.3000	21.75000	22.3000	+10.945%	10,451	+207.399%
2024-07-08	20.10000	20.1000	20.10000	20.1000	-0.495%	414	+241.045%
2024-07-02	20.10000	20.2000	20.10000	20.2000	+9.902%	1,832	+239.356%
2024-07-01	18.38000	18.3800	18.38000	18.3800	-8.557%	225	+272.960%
2024-06-28	20.10000	20.1000	20.10000	20.1000	+3.342%	450	+241.045%
2024-06-24	19.47000	19.4700	19.45000	19.4500	+5.592%	537	+252.442%
2024-06-21	18.40000	19.0000	18.40000	18.4200	+3.193%	895	+272.150%
2024-06-14	17.85000	17.8500	17.85000	17.8500	-5.655%	105	+284.034%
2024-06-12	18.92000	18.9200	18.92000	18.9200	+4.070%	133	+262.315%
2024-06-10	18.18000	18.1800	18.18000	18.1800	-1.303%	2,057	+277.063%
2024-06-07	18.42000	18.4200	18.42000	18.4200	-3.155%	379	+272.150%
2024-06-06	19.02000	19.0200	19.02000	19.0200	-8.337%	303	+260.410%
2024-05-24	20.75000	20.7500	20.75000	20.7500	+1.766%	145	+230.361%
2024-05-23	21.01000	21.0100	20.39000	20.3900	-2.997%	1,302	+236.194%
2024-05-22	21.02000	21.0200	21.02000	21.0200	-1.082%	392	+226.118%
2024-05-20	20.49000	21.2500	20.49000	21.2500	+6.945%	5,958	+222.588%
2024-05-17	19.87000	19.8700	19.87000	19.8700	+0.608%	182	+244.992%
2024-05-16	19.75000	19.7500	19.75000	19.7500	-3.423%	195	+247.089%
2024-05-15	19.05000	20.4500	19.05000	20.4500	+8.201%	840	+235.208%
2024-05-07	18.89000	18.9000	18.89000	18.9000	+0.800%	814	+262.698%
2024-05-06	18.65000	18.8000	18.65000	18.7500	+10.685%	955	+265.600%
2024-05-03	16.94000	16.9400	16.94000	16.9400	+6.274%	129	+304.664%
2024-04-22	15.94000	15.9400	15.94000	15.9400	-0.375%	252	+330.050%
2024-04-19	16.00000	16.0000	16.00000	16.0000	-0.062%	112	+328.438%
2024-04-17	16.01000	16.0100	16.01000	16.0100	-5.546%	500	+328.170%
2024-04-08	16.93000	16.9500	16.93000	16.9500	+0.833%	456	+304.425%
2024-04-05	16.81000	16.8100	16.81000	16.8100	-1.925%	321	+307.793%
2024-04-03	17.14000	17.1400	17.14000	17.1400	+1.661%	913	+299.942%
2024-04-02	16.86000	16.8600	16.86000	16.8600	-7.919%	1,288	+306.584%
2024-03-27	18.31000	18.3100	18.31000	18.3100	+4.509%	117	+274.386%
2024-03-26	17.52000	17.5200	17.52000	17.5200	-4.938%	271	+291.267%
2024-03-25	17.94000	18.4300	17.94000	18.4300	+7.715%	308	+271.948%
2024-03-18	17.59000	17.5900	17.11000	17.1100	-3.333%	270	+300.643%
2024-03-12	17.70000	17.7000	17.70000	17.7000	+0.683%	112	+287.288%
2024-03-11	17.58000	17.5800	17.58000	17.5800	-7.982%	278	+289.932%
2024-03-07	19.10500	19.1050	19.10500	19.1050	+1.676%	234	+258.807%
2024-03-05	16.39000	18.7900	16.39000	18.7900	+1.185%	2,472	+264.822%
2024-03-04	18.57000	18.5700	18.57000	18.5700	+0.270%	1,723	+269.144%
2024-02-16	18.52000	18.5200	18.52000	18.5200	+5.168%	258	+270.140%
2024-02-13	17.61000	17.6100	17.61000	17.6100	-3.189%	582	+289.267%
2024-02-09	18.19000	18.1900	18.19000	18.1900	+3.352%	156	+276.855%
2024-02-06	17.60000	17.6000	17.60000	17.6000	+4.204%	406	+289.489%
2024-02-05	16.89000	16.8900	16.89000	16.8900	-2.931%	166	+305.861%
2024-02-01	17.42000	17.4200	17.40000	17.4000	-1.361%	4,360	+293.966%
2024-01-30	17.64000	17.6400	17.64000	17.6400	+2.678%	120	+288.605%
2024-01-23	17.30000	17.3000	17.18000	17.1800	-1.491%	253	+299.010%
2023-12-29	17.44000	17.4400	17.44000	17.4400	+1.988%	200	+293.062%
2023-12-28	17.11000	17.5000	17.10000	17.1000	-0.058%	2,810	+300.877%
2023-12-27	17.11000	17.1100	17.11000	17.1100	0.000%	117	+300.643%
2023-12-26	17.11000	17.1100	17.11000	17.1100	+6.604%	139	+300.643%
2023-12-15	16.30000	16.3000	15.74000	16.0500	+0.627%	2,007	+327.103%
2023-12-13	15.95000	15.9500	15.95000	15.9500	-1.055%	358	+329.781%
2023-12-12	15.61000	16.1200	15.61000	16.1200	+6.897%	2,112	+325.248%
2023-12-08	15.08000	15.0800	15.08000	15.0800	-3.147%	157	+354.576%
2023-12-05	16.00000	16.0000	15.57000	15.5700	-0.638%	1,297	+340.270%

.dark-mode .QTBJvs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QTBJvs{ color: #333333; background-color: white; border: 2px solid #333333; }ATROBASTRONICS CORP Bstock OTC

ATROB
ASTRONICS CORP B
stock OTC