Skip to main content

Astrotech Corp (NQ: ASTC )

8.950 +0.150 (+1.70%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 12.88 12.88 12.70 12.70 1,783 +0.00(+0.04%)
Jul 28, 2023 12.30 12.70 12.19 12.70 1,442 +0.39(+3.17%)
Jul 27, 2023 12.64 12.64 12.16 12.30 2,651 -0.25(-1.95%)
Jul 26, 2023 12.51 12.64 12.51 12.55 1,240 +0.05(+0.40%)
Jul 25, 2023 12.70 12.70 12.15 12.50 3,472 -0.22(-1.73%)
Jul 24, 2023 12.78 13.00 12.72 12.72 7,797 -0.23(-1.78%)
Jul 21, 2023 12.88 13.07 12.88 12.95 2,385 +0.15(+1.16%)
Jul 20, 2023 13.17 13.17 12.80 12.80 1,641 -0.23(-1.76%)
Jul 19, 2023 12.85 13.20 12.85 13.03 1,184 -0.12(-0.88%)
Jul 18, 2023 13.20 13.20 13.15 13.15 1,138 -0.06(-0.49%)
Jul 17, 2023 13.20 13.25 13.21 13.21 1,888 -0.16(-1.20%)
Jul 14, 2023 13.50 13.50 13.28 13.37 1,866 -0.07(-0.52%)
Jul 13, 2023 13.34 13.56 12.88 13.44 2,283 -0.05(-0.37%)
Jul 12, 2023 13.46 13.69 13.40 13.49 1,611 +0.16(+1.20%)
Jul 11, 2023 13.40 13.97 13.19 13.33 8,478 +0.06(+0.45%)
Jul 10, 2023 12.98 13.74 12.98 13.27 18,114 +0.33(+2.55%)
Jul 07, 2023 12.75 13.49 12.75 12.94 1,504 -0.06(-0.46%)
Jul 06, 2023 13.50 13.50 12.94 13.00 16,040 -0.37(-2.76%)
Jul 05, 2023 13.05 13.56 12.76 13.37 17,312 +0.32(+2.44%)
Jul 03, 2023 13.59 13.59 12.64 13.05 25,235 -1.11(-7.84%)
Jun 30, 2023 14.99 14.99 14.04 14.16 34,255 -0.69(-4.65%)
Jun 29, 2023 14.29 15.11 14.28 14.85 76,072 +0.65(+4.58%)
Jun 28, 2023 13.96 14.64 13.51 14.20 92,251 +1.20(+9.23%)
Jun 27, 2023 13.30 13.32 11.90 13.00 228,123 +1.46(+12.65%)
Jun 26, 2023 11.27 11.55 11.27 11.54 46,637 +0.14(+1.23%)
Jun 23, 2023 11.40 11.60 11.06 11.40 6,981 +0.01(+0.09%)
Jun 22, 2023 11.19 11.65 11.19 11.39 1,332 -0.12(-1.04%)
Jun 21, 2023 11.25 11.65 11.25 11.51 2,460 +0.04(+0.35%)
Jun 20, 2023 11.78 11.78 11.01 11.47 1,583 +0.15(+1.28%)
Jun 16, 2023 11.46 11.78 11.20 11.32 1,436 -0.14(-1.18%)
Jun 15, 2023 11.47 11.47 11.46 11.46 496 +0.21(+1.87%)
Jun 14, 2023 11.26 11.63 11.15 11.25 1,956 -0.15(-1.32%)
Jun 13, 2023 11.46 11.76 11.40 11.40 4,314 -0.38(-3.23%)
Jun 12, 2023 11.34 11.78 11.34 11.78 1,133 +0.21(+1.82%)
Jun 09, 2023 11.64 11.64 11.57 11.57 1,570 -0.21(-1.75%)
Jun 08, 2023 11.78 11.78 11.78 11.78 407 +0.21(+1.82%)
Jun 07, 2023 11.68 11.68 11.57 11.57 719 -0.08(-0.66%)
Jun 06, 2023 11.48 11.64 10.89 11.64 1,032 +0.24(+2.13%)
Jun 05, 2023 11.32 11.50 11.16 11.40 3,344 -0.09(-0.78%)
Jun 02, 2023 11.53 11.66 11.09 11.49 2,257 -0.04(-0.35%)
Jun 01, 2023 11.36 11.56 11.36 11.53 4,580 +0.03(+0.26%)
May 31, 2023 11.27 11.63 11.05 11.50 10,612 +0.23(+2.09%)
May 30, 2023 11.16 11.36 11.10 11.27 2,232 +0.09(+0.76%)
May 26, 2023 10.75 11.26 10.75 11.18 1,665 -0.01(-0.12%)
May 25, 2023 11.23 11.23 11.00 11.19 1,580 +0.00(+0.03%)
May 24, 2023 11.44 11.45 11.19 11.19 1,339 -0.22(-1.93%)
May 23, 2023 11.02 11.41 11.02 11.41 3,587 +0.06(+0.53%)
May 22, 2023 11.09 11.57 11.02 11.35 3,016 +0.20(+1.79%)
May 19, 2023 11.33 11.35 10.97 11.15 8,528 +0.15(+1.36%)
May 18, 2023 10.81 11.95 10.81 11.00 15,094 +0.29(+2.76%)
May 17, 2023 10.91 10.91 10.71 10.71 959 -0.22(-2.00%)
May 16, 2023 10.97 10.97 10.92 10.92 2,747 -0.05(-0.42%)
May 15, 2023 10.96 10.98 10.93 10.97 3,164 +0.07(+0.64%)
May 12, 2023 10.95 10.95 10.90 10.90 1,077 -0.05(-0.46%)
May 11, 2023 11.18 11.18 10.95 10.95 5,401 -0.23(-2.06%)
May 10, 2023 11.00 11.36 10.97 11.18 6,416 +0.20(+1.82%)
May 09, 2023 10.95 11.23 10.95 10.98 13,551 -0.07(-0.63%)
May 08, 2023 11.01 11.26 10.87 11.05 17,719 +0.70(+6.76%)
May 05, 2023 10.50 10.50 10.18 10.35 3,159 +0.05(+0.49%)
May 04, 2023 10.49 10.49 10.04 10.30 2,696 +0.00(+0.00%)
May 03, 2023 10.84 10.84 10.27 10.30 3,510 -0.67(-6.08%)
May 02, 2023 10.30 10.97 10.22 10.97 2,902 +0.49(+4.65%)
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.