Astronics

ATRO
🏛️ usa →
46.54
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.83 42.83 42.83 42.83 7.5K
09:33 42.06 42.06 42.01 42.01 1.1K
09:34 42.35 42.35 42.35 42.35 0.2K
09:35 42.08 42.08 42.01 42.01 2.7K
09:36 42.02 42.02 42.02 42.02 0.2K
09:39 41.93 42.02 41.93 42.02 2.2K
09:40 42.02 42.02 42.02 42.02 0.5K
09:41 41.82 41.82 41.82 41.82 1.4K
09:42 41.99 41.99 41.99 41.99 0.3K
09:43 42.06 42.06 41.90 41.90 0.7K
09:45 42.13 42.31 42.04 42.28 3.3K
09:46 42.28 42.28 42.28 42.28 0.1K
09:47 42.27 42.40 42.27 42.40 2.4K
09:49 42.49 42.49 42.49 42.49 0.1K
09:50 42.49 42.49 42.49 42.49 0.4K
09:52 42.49 42.49 42.30 42.30 2.2K
09:53 42.36 42.36 42.36 42.36 0.7K
09:55 42.68 42.68 42.37 42.37 0.4K
09:56 42.63 42.63 42.63 42.63 0.4K
09:57 42.70 42.70 42.70 42.70 0.9K
10:00 42.74 42.74 42.74 42.74 0.6K
10:01 42.82 42.82 42.82 42.82 0.6K
10:02 42.82 42.84 42.70 42.70 3.0K
10:03 42.97 43.00 42.97 42.97 1.3K
10:04 42.99 43.00 42.99 42.99 1.9K
10:06 42.89 42.89 42.81 42.81 0.6K
10:08 42.90 43.00 42.90 43.00 0.5K
10:09 42.99 42.99 42.89 42.89 2.1K
10:10 42.99 43.00 42.99 42.99 1.8K
10:11 43.00 43.00 43.00 43.00 0.8K
10:13 43.07 43.07 43.07 43.07 1.4K
10:14 43.13 43.13 43.13 43.13 0.3K
10:15 43.21 43.21 43.21 43.21 1.2K
10:16 43.20 43.32 43.20 43.32 3.0K
10:18 43.31 43.31 43.23 43.31 4.7K
10:19 43.23 43.23 43.23 43.23 0.1K
10:20 43.23 43.24 43.15 43.15 2.4K
10:21 43.19 43.19 43.19 43.19 0.8K
10:24 43.29 43.29 43.29 43.29 0.7K
10:25 43.21 43.21 43.20 43.20 0.8K
10:26 43.21 43.21 43.21 43.21 0.1K
10:27 43.15 43.15 43.14 43.14 0.5K
10:28 43.12 43.12 43.09 43.09 1.0K
10:29 43.17 43.17 43.17 43.17 1.1K
10:30 43.27 43.30 43.27 43.30 0.7K
10:32 43.23 43.23 43.23 43.23 0.8K
10:34 43.31 43.31 43.30 43.31 1.1K
10:35 43.25 43.25 43.25 43.25 0.5K
10:36 43.32 43.32 43.32 43.32 0.3K
10:37 43.31 43.31 43.31 43.31 0.8K
10:38 43.32 43.32 43.32 43.32 0.4K
10:39 43.33 43.33 43.29 43.29 0.8K
10:40 43.34 43.34 43.25 43.25 2.2K
10:42 43.23 43.23 43.23 43.23 0.8K
10:43 43.32 43.32 43.32 43.32 0.2K
10:44 43.36 43.37 43.36 43.37 1.4K
10:46 43.34 43.34 43.34 43.34 0.3K
10:47 43.44 43.44 43.36 43.36 1.2K
10:49 43.37 43.38 43.37 43.38 0.4K
10:50 43.43 43.43 43.41 43.41 2.0K
10:51 43.36 43.36 43.36 43.36 0.9K
10:52 43.40 43.40 43.40 43.40 0.3K
10:53 43.38 43.40 43.32 43.32 1.7K
10:54 43.32 43.32 43.32 43.32 0.5K
10:55 43.38 43.38 43.38 43.38 2.3K
11:02 43.27 43.27 43.27 43.27 1.7K
11:07 43.28 43.28 43.24 43.24 1.9K
11:08 43.13 43.13 43.13 43.13 0.9K
11:10 43.13 43.18 43.13 43.18 2.0K
11:11 43.22 43.22 43.22 43.22 0.6K
11:12 43.25 43.25 43.20 43.20 3.4K
11:15 43.22 43.22 43.22 43.22 7.2K
11:16 43.25 43.27 43.25 43.25 1.0K
11:18 43.28 43.28 43.22 43.22 1.8K
11:19 43.26 43.26 43.26 43.26 0.7K
11:20 43.18 43.22 43.18 43.22 1.4K
11:21 43.27 43.27 43.23 43.23 0.4K
11:22 43.27 43.27 43.25 43.25 0.7K
11:23 43.26 43.26 43.26 43.26 0.6K
11:24 43.28 43.28 43.28 43.28 0.2K
11:25 43.21 43.21 43.21 43.21 4.1K
11:26 43.29 43.31 43.28 43.28 2.9K
11:29 43.14 43.14 43.14 43.14 0.3K
11:30 43.18 43.18 43.18 43.18 2.1K
11:34 43.35 43.35 43.35 43.35 2.7K
11:35 43.35 43.35 43.35 43.35 1.3K
11:36 43.30 43.34 43.30 43.34 0.9K
11:37 43.34 43.34 43.34 43.34 0.7K
11:40 43.28 43.29 43.28 43.29 1.8K
11:41 43.26 43.26 43.26 43.26 0.6K
11:43 43.29 43.29 43.29 43.29 1.5K
11:47 43.25 43.25 43.22 43.22 2.2K
11:52 43.35 43.35 43.35 43.35 0.5K
11:53 43.36 43.36 43.36 43.36 0.7K
11:54 43.36 43.36 43.36 43.36 0.7K
11:56 43.37 43.37 43.37 43.37 0.7K
11:58 43.37 43.37 43.37 43.37 1.4K
12:01 43.39 43.39 43.39 43.39 0.9K
12:02 43.38 43.38 43.38 43.38 0.8K
12:03 43.38 43.38 43.38 43.38 0.8K
12:04 43.40 43.40 43.38 43.38 2.7K
12:06 43.36 43.36 43.36 43.36 2.1K
12:07 43.36 43.36 43.36 43.36 1.1K
12:09 43.36 43.36 43.36 43.36 0.3K
12:10 43.33 43.33 43.31 43.31 1.6K
12:11 43.29 43.29 43.29 43.29 0.7K
12:12 43.39 43.39 43.39 43.39 1.8K
12:13 43.40 43.40 43.39 43.39 1.2K
12:14 43.38 43.39 43.38 43.38 3.4K
12:15 43.44 43.45 43.44 43.45 0.8K
12:16 43.44 43.50 43.44 43.50 3.0K
12:19 43.57 43.59 43.57 43.59 0.4K
12:20 43.55 43.57 43.55 43.57 0.6K
12:21 43.55 43.55 43.55 43.55 1.0K
12:22 43.52 43.52 43.52 43.52 1.0K
12:23 43.46 43.46 43.43 43.42 1.3K
12:24 43.39 43.39 43.39 43.39 1.7K
12:31 43.45 43.45 43.44 43.45 2.0K
12:33 43.49 43.49 43.49 43.49 0.7K
12:34 43.45 43.49 43.45 43.49 2.0K
12:35 43.52 43.52 43.52 43.52 1.0K
12:37 43.46 43.46 43.46 43.46 1.4K
12:39 43.35 43.35 43.35 43.35 0.2K
12:40 43.34 43.34 43.31 43.31 1.4K
12:41 43.25 43.25 43.22 43.22 0.6K
12:42 43.26 43.26 43.26 43.26 0.6K
12:43 43.27 43.27 43.27 43.27 1.0K
12:47 43.24 43.24 43.24 43.24 0.8K
12:48 43.24 43.24 43.24 43.24 0.2K
12:49 43.22 43.22 43.19 43.19 1.1K
12:51 43.13 43.13 43.13 43.13 0.5K
12:54 43.12 43.12 43.12 43.12 1.1K
12:58 43.12 43.12 43.12 43.12 1.3K
13:02 43.02 43.11 43.02 43.11 6.0K
13:07 43.09 43.09 43.09 43.09 0.7K
13:08 43.11 43.11 43.11 43.11 0.3K
13:09 43.09 43.09 43.09 43.09 0.1K
13:10 43.11 43.11 43.11 43.11 0.8K
13:12 43.06 43.16 43.02 43.16 1.9K
13:13 43.18 43.19 43.18 43.19 2.2K
13:14 43.23 43.23 43.23 43.23 0.9K
13:16 43.21 43.21 43.21 43.21 0.4K
13:17 43.24 43.24 43.24 43.24 0.4K
13:18 43.26 43.28 43.26 43.28 0.9K
13:19 43.28 43.28 43.28 43.28 1.6K
13:20 43.28 43.28 43.28 43.28 0.5K
13:21 43.28 43.28 43.24 43.24 3.1K
13:23 43.23 43.23 43.23 43.23 1.6K
13:24 43.28 43.28 43.28 43.28 0.7K
13:25 43.28 43.31 43.28 43.31 1.0K
13:30 43.33 43.33 43.33 43.33 0.4K
13:31 43.27 43.27 43.27 43.27 0.6K
13:32 43.23 43.23 43.23 43.23 0.5K
13:34 43.28 43.28 43.27 43.27 2.3K
13:39 43.24 43.24 43.24 43.24 1.3K
13:40 43.24 43.24 43.24 43.24 1.5K
13:44 43.28 43.28 43.27 43.27 0.4K
13:45 43.30 43.30 43.30 43.30 0.5K
13:47 43.28 43.28 43.28 43.28 0.2K
13:48 43.30 43.30 43.30 43.30 2.1K
13:50 43.35 43.35 43.33 43.33 0.6K
13:51 43.36 43.36 43.36 43.36 0.4K
13:53 43.37 43.37 43.37 43.37 0.8K
13:54 43.37 43.37 43.37 43.37 0.5K
13:55 43.39 43.39 43.39 43.39 0.6K
13:57 43.35 43.35 43.34 43.34 1.9K
14:00 43.31 43.31 43.31 43.31 1.5K
14:01 43.26 43.26 43.24 43.24 1.5K
14:03 43.18 43.18 43.18 43.18 2.4K
14:06 43.19 43.23 43.19 43.23 2.2K
14:08 43.15 43.15 43.15 43.15 0.7K
14:09 43.13 43.13 43.08 43.08 2.0K
14:10 43.11 43.11 43.11 43.11 1.6K
14:14 43.23 43.23 43.23 43.23 0.5K
14:15 43.29 43.29 43.28 43.28 0.9K
14:16 43.24 43.24 43.24 43.24 0.7K
14:18 43.32 43.32 43.32 43.32 2.9K
14:21 43.40 43.40 43.40 43.40 1.1K
14:22 43.40 43.40 43.40 43.40 0.7K
14:24 43.41 43.41 43.41 43.41 0.7K
14:25 43.44 43.44 43.44 43.44 1.7K
14:29 43.50 43.50 43.48 43.48 3.3K
14:30 43.48 43.48 43.45 43.45 0.8K
14:31 43.44 43.44 43.44 43.44 2.2K
14:34 43.46 43.46 43.46 43.46 1.0K
14:36 43.44 43.45 43.44 43.45 1.4K
14:37 43.45 43.45 43.45 43.45 0.7K
14:39 43.45 43.45 43.45 43.45 1.8K
14:40 43.45 43.45 43.45 43.45 2.5K
14:41 43.45 43.49 43.45 43.49 2.3K
14:42 43.53 43.53 43.53 43.53 0.7K
14:43 43.54 43.54 43.54 43.54 0.5K
14:45 43.53 43.53 43.46 43.46 2.6K
14:50 43.52 43.52 43.52 43.52 1.5K
14:53 43.60 43.60 43.60 43.60 0.2K
14:54 43.61 43.66 43.61 43.66 1.8K
14:56 43.64 43.64 43.64 43.64 0.3K
14:57 43.59 43.59 43.59 43.59 1.1K
14:58 43.57 43.58 43.57 43.58 1.6K
15:00 43.58 43.59 43.53 43.53 2.5K
15:01 43.50 43.50 43.47 43.47 1.0K
15:02 43.41 43.43 43.41 43.43 1.7K
15:05 43.43 43.43 43.43 43.43 0.2K
15:06 43.45 43.45 43.40 43.40 2.2K
15:08 43.37 43.37 43.37 43.37 0.3K
15:09 43.42 43.46 43.42 43.46 2.2K
15:11 43.48 43.53 43.48 43.53 1.5K
15:12 43.55 43.58 43.55 43.58 0.7K
15:13 43.58 43.58 43.58 43.57 0.5K
15:14 43.59 43.59 43.53 43.53 0.6K
15:15 43.55 43.55 43.55 43.55 0.2K
15:16 43.57 43.57 43.53 43.53 1.2K
15:18 43.54 43.54 43.54 43.54 0.3K
15:19 43.53 43.53 43.53 43.53 0.9K
15:21 43.48 43.48 43.46 43.46 1.4K
15:22 43.48 43.48 43.48 43.48 1.5K
15:23 43.47 43.47 43.47 43.47 0.1K
15:24 43.47 43.50 43.47 43.50 1.0K
15:25 43.53 43.53 43.53 43.53 1.3K
15:26 43.53 43.53 43.53 43.53 0.8K
15:27 43.55 43.55 43.55 43.55 3.0K
15:29 43.54 43.56 43.54 43.56 0.5K
15:30 43.59 43.59 43.59 43.59 0.6K
15:31 43.61 43.61 43.61 43.61 0.3K
15:32 43.63 43.63 43.55 43.55 38.3K
15:33 43.48 43.48 43.48 43.48 2.2K
15:34 43.48 43.48 43.48 43.48 0.8K
15:35 43.42 43.42 43.38 43.41 3.9K
15:36 43.40 43.40 43.40 43.40 1.7K
15:38 43.41 43.44 43.39 43.44 1.8K
15:39 43.44 43.44 43.44 43.44 0.8K
15:40 43.46 43.49 43.46 43.49 1.4K
15:42 43.49 43.49 43.49 43.49 1.0K
15:43 43.49 43.53 43.49 43.53 1.9K
15:44 43.53 43.53 43.53 43.53 0.5K
15:45 43.51 43.55 43.51 43.55 2.3K
15:46 43.50 43.50 43.50 43.50 3.2K
15:47 43.54 43.57 43.54 43.57 2.0K
15:48 43.62 43.62 43.62 43.62 0.3K
15:49 43.63 43.63 43.59 43.59 0.4K
15:50 43.55 43.57 43.54 43.55 3.9K
15:51 43.53 43.55 43.53 43.55 3.8K
15:52 43.55 43.59 43.55 43.59 3.3K
15:53 43.60 43.60 43.60 43.60 0.5K
15:54 43.66 43.68 43.52 43.52 15.3K
15:55 43.47 43.47 43.42 43.43 4.0K
15:56 43.42 43.54 43.42 43.53 10.2K
15:57 43.56 43.60 43.55 43.59 8.3K
15:58 43.60 43.71 43.59 43.71 32.9K
15:59 43.73 43.74 43.70 43.72 97.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available