Chronicle Journal: Finance

Astrotech Corp (NQ: ASTC )

1.200 USD +0.060 (+5.26%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 1.110 1.230 1.070 1.200 5,145,900 +0.06(+5.26%)
Apr 15, 2021 1.200 1.210 1.070 1.140 6,498,219 -0.05(-4.20%)
Apr 14, 2021 1.180 1.260 1.150 1.190 6,536,169 +0.00(+0.00%)
Apr 13, 2021 1.240 1.240 1.140 1.190 8,077,990 -0.02(-1.65%)
Apr 12, 2021 1.460 1.480 1.180 1.210 19,919,300 -0.26(-17.69%)
Apr 09, 2021 1.550 1.560 1.450 1.470 9,761,500 -0.08(-5.16%)
Apr 08, 2021 1.550 1.630 1.510 1.550 30,965,775 -0.66(-29.86%)
Apr 07, 2021 2.850 2.980 2.100 2.210 60,435,159 +0.03(+1.38%)
Apr 06, 2021 2.160 2.230 2.100 2.180 475,535 -0.01(-0.46%)
Apr 05, 2021 2.140 2.280 2.130 2.190 591,888 +0.06(+2.82%)
Apr 01, 2021 2.220 2.240 2.090 2.130 659,300 -0.06(-2.74%)
Mar 31, 2021 2.110 2.320 2.020 2.190 3,036,130 +0.14(+6.83%)
Mar 30, 2021 2.000 2.125 1.930 2.050 2,769,383 +0.05(+2.50%)
Mar 29, 2021 2.060 2.080 1.920 2.000 912,110 -0.02(-0.99%)
Mar 26, 2021 2.070 2.116 1.980 2.020 790,500 -0.05(-2.42%)
Mar 25, 2021 1.980 2.120 1.900 2.070 1,428,260 +0.00(+0.00%)
Mar 24, 2021 2.180 2.200 2.010 2.070 994,876 -0.11(-5.05%)
Mar 23, 2021 2.400 2.440 2.130 2.180 1,925,273 -0.09(-3.96%)
Mar 22, 2021 2.210 2.300 2.130 2.270 941,624 +0.14(+6.57%)
Mar 19, 2021 2.100 2.190 2.040 2.130 678,000 +0.04(+1.91%)
Mar 18, 2021 2.100 2.220 2.070 2.090 711,507 -0.07(-3.24%)
Mar 17, 2021 2.050 2.230 2.000 2.160 706,513 +0.08(+3.85%)
Mar 16, 2021 2.200 2.230 2.050 2.080 954,471 -0.14(-6.31%)
Mar 15, 2021 2.220 2.300 2.110 2.220 1,299,743 -0.01(-0.45%)
Mar 12, 2021 2.080 2.250 2.070 2.230 1,641,200 +0.23(+11.50%)
Mar 11, 2021 1.940 2.030 1.860 2.000 1,429,392 +0.14(+7.53%)
Mar 10, 2021 1.980 2.050 1.810 1.860 1,152,109 -0.08(-4.12%)
Mar 09, 2021 1.730 1.970 1.690 1.940 1,867,119 +0.23(+13.45%)
Mar 08, 2021 1.720 1.800 1.670 1.710 1,141,763 -0.06(-3.39%)
Mar 05, 2021 1.770 1.790 1.430 1.770 4,102,900 +0.00(+0.00%)
Mar 04, 2021 1.980 1.980 1.610 1.770 5,643,462 -0.40(-18.43%)
Mar 03, 2021 2.420 2.490 2.160 2.170 1,267,540 -0.27(-11.07%)
Mar 02, 2021 2.320 2.540 2.300 2.440 3,290,804 +0.13(+5.63%)
Mar 01, 2021 2.340 2.390 2.300 2.310 873,698 +0.12(+5.48%)
Feb 26, 2021 2.302 2.420 2.130 2.190 1,937,200 -0.17(-7.20%)
Feb 25, 2021 2.690 2.700 2.350 2.360 1,218,807 -0.26(-9.92%)
Feb 24, 2021 2.530 2.840 2.530 2.620 2,735,124 +0.19(+7.82%)
Feb 23, 2021 2.500 2.580 2.120 2.430 5,046,479 -0.49(-16.78%)
Feb 22, 2021 3.010 3.140 2.910 2.920 1,697,599 -0.17(-5.50%)
Feb 19, 2021 3.180 3.330 3.070 3.090 1,434,400 +0.00(+0.00%)
Feb 18, 2021 3.300 3.420 3.040 3.090 3,464,228 -0.38(-10.95%)
Feb 17, 2021 3.710 3.880 3.460 3.470 2,538,152 -0.43(-11.03%)
Feb 16, 2021 3.650 4.140 3.610 3.900 4,403,839 +0.31(+8.64%)
Feb 12, 2021 3.550 3.700 3.420 3.590 1,712,000 +0.00(+0.00%)
Feb 11, 2021 3.750 3.970 3.300 3.590 12,862,377 -0.46(-11.36%)
Feb 10, 2021 3.840 4.100 3.420 4.050 7,086,113 +0.52(+14.73%)
Feb 09, 2021 2.920 3.690 2.670 3.530 13,553,304 +0.64(+22.15%)
Feb 08, 2021 2.720 2.900 2.670 2.890 3,862,249 +0.29(+11.15%)
Feb 05, 2021 2.300 2.620 2.290 2.600 4,926,300 +0.33(+14.54%)
Feb 04, 2021 2.310 2.340 2.250 2.270 542,640 +0.00(+0.00%)
Feb 03, 2021 2.240 2.340 2.130 2.270 640,552 +0.06(+2.71%)
Feb 02, 2021 2.120 2.260 2.120 2.210 952,720 +0.10(+4.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.