Skip to main content

Astrotech Corp (NQ: ASTC )

8.690 -0.110 (-1.25%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 9.900 10.10 9.900 10.10 1,685 -0.17(-1.66%)
Sep 28, 2023 9.990 10.28 9.900 10.27 8,279 +0.11(+1.08%)
Sep 27, 2023 10.22 10.64 10.10 10.16 4,181 +0.06(+0.59%)
Sep 26, 2023 10.21 10.21 10.10 10.10 849 -0.30(-2.88%)
Sep 25, 2023 10.27 10.40 10.40 10.40 2,392 +0.15(+1.46%)
Sep 22, 2023 9.933 10.25 9.933 10.25 2,514 -0.12(-1.14%)
Sep 21, 2023 10.05 10.41 10.05 10.37 1,995 +0.47(+4.73%)
Sep 20, 2023 9.970 9.984 9.900 9.900 2,930 -0.11(-1.10%)
Sep 18, 2023 10.01 226 +0.11(+1.11%)
Sep 15, 2023 10.10 10.10 9.900 9.900 3,598 -0.16(-1.59%)
Sep 14, 2023 9.900 10.20 9.900 10.06 3,301 -0.14(-1.37%)
Sep 12, 2023 10.20 544 +0.00(+0.00%)
Sep 11, 2023 10.28 10.40 10.00 10.20 3,176 +0.09(+0.89%)
Sep 08, 2023 10.30 10.38 10.03 10.11 1,316 -0.17(-1.65%)
Sep 06, 2023 10.28 422 +0.06(+0.64%)
Sep 05, 2023 10.44 10.44 10.21 10.21 2,227 -0.01(-0.05%)
Sep 01, 2023 10.28 10.36 10.22 10.22 1,342 +0.35(+3.55%)
Aug 31, 2023 9.850 9.870 9.800 9.870 4,947 +0.02(+0.20%)
Aug 30, 2023 9.530 9.851 9.530 9.850 23,982 +0.33(+3.47%)
Aug 29, 2023 9.670 10.08 9.520 9.520 2,005 -0.07(-0.68%)
Aug 28, 2023 9.820 9.820 9.585 9.585 3,590 -0.19(-1.99%)
Aug 25, 2023 9.900 9.900 9.780 9.780 972 -0.07(-0.71%)
Aug 24, 2023 9.810 9.890 9.810 9.850 1,403 -0.14(-1.40%)
Aug 23, 2023 10.00 10.00 9.679 9.990 2,853 -0.02(-0.20%)
Aug 22, 2023 9.920 10.06 9.920 10.01 1,648 +0.09(+0.91%)
Aug 21, 2023 10.10 10.46 9.650 9.920 9,169 -0.26(-2.55%)
Aug 18, 2023 9.800 10.25 9.800 10.18 5,921 +0.36(+3.67%)
Aug 17, 2023 10.51 10.52 9.300 9.820 16,675 -0.56(-5.43%)
Aug 16, 2023 10.41 10.51 10.26 10.38 5,773 -0.10(-0.91%)
Aug 15, 2023 11.00 11.17 10.31 10.48 19,487 -0.54(-4.90%)
Aug 14, 2023 11.68 11.68 11.02 11.02 9,356 -0.64(-5.53%)
Aug 11, 2023 11.58 11.93 11.37 11.66 2,377 +0.29(+2.59%)
Aug 10, 2023 11.44 11.70 11.37 11.37 3,146 -0.08(-0.70%)
Aug 09, 2023 11.51 11.72 11.45 11.45 1,167 -0.30(-2.57%)
Aug 08, 2023 11.80 11.80 11.52 11.75 1,038 -0.12(-0.99%)
Aug 07, 2023 12.00 12.00 11.87 11.87 2,430 -0.15(-1.25%)
Aug 04, 2023 12.10 12.81 12.02 12.02 4,986 -0.02(-0.21%)
Aug 03, 2023 12.30 12.30 12.04 12.04 2,950 -0.07(-0.55%)
Aug 02, 2023 12.21 12.21 11.86 12.11 7,091 -0.41(-3.27%)
Aug 01, 2023 12.32 12.52 12.32 12.52 3,636 -0.18(-1.42%)
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%)
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.