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 (%)
Jun 30, 2021 36.60 39.90 35.40 39.90 211,267 +3.30(+9.02%)
Jun 29, 2021 37.20 38.10 36.30 36.60 30,166 -0.60(-1.61%)
Jun 28, 2021 36.90 37.50 36.60 37.20 22,584 -0.30(-0.80%)
Jun 25, 2021 36.30 37.50 35.70 37.50 45,042 +1.20(+3.31%)
Jun 24, 2021 36.30 36.60 35.70 36.30 14,775 -0.30(-0.82%)
Jun 23, 2021 36.60 36.60 35.10 36.60 26,823 +0.00(+0.00%)
Jun 22, 2021 34.50 36.60 33.90 36.60 37,570 +1.80(+5.17%)
Jun 21, 2021 35.10 35.40 33.60 34.80 33,577 +0.00(+0.00%)
Jun 18, 2021 38.10 38.10 34.80 34.80 59,345 -3.30(-8.66%)
Jun 17, 2021 37.20 38.10 36.60 38.10 34,589 +0.60(+1.60%)
Jun 16, 2021 36.60 37.50 36.00 37.50 40,164 +0.60(+1.63%)
Jun 15, 2021 38.70 38.70 36.30 36.90 40,466 -1.50(-3.91%)
Jun 14, 2021 37.80 38.92 37.20 38.40 35,042 +0.30(+0.79%)
Jun 11, 2021 39.60 39.60 37.49 38.10 43,299 -1.20(-3.05%)
Jun 10, 2021 37.80 39.90 37.29 39.30 80,890 +1.20(+3.15%)
Jun 09, 2021 37.20 38.10 36.90 38.10 37,928 +0.60(+1.60%)
Jun 08, 2021 37.20 37.80 36.00 37.50 38,237 +0.30(+0.81%)
Jun 07, 2021 36.30 37.50 36.00 37.20 46,841 +0.90(+2.48%)
Jun 04, 2021 35.10 36.30 34.80 36.30 37,077 +0.90(+2.54%)
Jun 03, 2021 36.60 36.60 34.20 35.40 69,449 -0.90(-2.48%)
Jun 02, 2021 36.30 37.20 34.80 36.30 60,570 +0.00(+0.00%)
Jun 01, 2021 35.40 36.30 34.50 36.30 62,212 +1.20(+3.42%)
May 28, 2021 35.40 35.70 34.20 35.10 34,936 -0.30(-0.85%)
May 27, 2021 34.20 36.00 33.60 35.40 67,788 +1.80(+5.36%)
May 26, 2021 33.30 33.90 32.70 33.60 34,287 +0.60(+1.82%)
May 25, 2021 33.60 34.20 32.70 33.00 17,480 -0.60(-1.79%)
May 24, 2021 32.70 34.80 32.40 33.60 43,938 +0.60(+1.82%)
May 21, 2021 33.60 33.60 32.70 33.00 39,076 -0.60(-1.79%)
May 20, 2021 33.30 33.90 32.70 33.60 35,243 +0.30(+0.90%)
May 19, 2021 33.00 33.30 32.10 33.30 32,885 -0.30(-0.89%)
May 18, 2021 34.50 34.50 32.40 33.60 61,018 -1.20(-3.45%)
May 17, 2021 32.40 34.80 31.80 34.80 55,564 +3.00(+9.43%)
May 14, 2021 31.20 32.70 30.90 31.80 61,553 +0.00(+0.00%)
May 13, 2021 32.10 33.30 31.50 31.80 41,469 -0.30(-0.93%)
May 12, 2021 32.10 33.00 31.80 32.10 58,563 -0.30(-0.93%)
May 11, 2021 32.40 32.70 30.90 32.40 89,870 -0.90(-2.70%)
May 10, 2021 34.20 34.50 33.00 33.30 48,303 -0.90(-2.63%)
May 07, 2021 33.30 35.70 33.30 34.20 55,020 +0.30(+0.88%)
May 06, 2021 34.50 34.50 33.00 33.90 60,659 -0.90(-2.59%)
May 05, 2021 35.40 35.55 33.90 34.80 51,794 -0.60(-1.69%)
May 04, 2021 35.10 36.00 34.20 35.40 43,477 -0.90(-2.48%)
May 03, 2021 36.90 37.20 35.10 36.30 60,829 -0.60(-1.63%)
Apr 30, 2021 36.60 38.02 36.00 36.90 56,290 -0.30(-0.81%)
Apr 29, 2021 38.70 39.00 36.90 37.20 61,712 -1.50(-3.88%)
Apr 28, 2021 38.40 39.00 37.20 38.70 63,090 +0.90(+2.38%)
Apr 27, 2021 39.90 40.20 37.80 37.80 87,734 -2.70(-6.67%)
Apr 26, 2021 39.60 41.10 38.70 40.50 150,480 +2.40(+6.30%)
Apr 23, 2021 36.00 39.60 35.40 38.10 208,266 +2.40(+6.72%)
Apr 22, 2021 36.00 37.20 35.10 35.70 89,010 -0.30(-0.83%)
Apr 21, 2021 34.50 36.30 34.20 36.00 109,623 +1.20(+3.45%)
Apr 20, 2021 36.30 36.60 34.20 34.80 95,408 -1.80(-4.92%)
Apr 19, 2021 35.70 37.50 34.20 36.60 214,433 +0.60(+1.67%)
Apr 16, 2021 33.30 36.90 32.10 36.00 171,530 +1.80(+5.26%)
Apr 15, 2021 36.00 36.30 32.10 34.20 216,607 -1.50(-4.20%)
Apr 14, 2021 35.40 37.80 34.50 35.70 217,872 +0.00(+0.00%)
Apr 13, 2021 37.20 37.20 34.20 35.70 269,266 -0.60(-1.65%)
Apr 12, 2021 43.80 44.40 35.40 36.30 663,976 -7.80(-17.69%)
Apr 09, 2021 46.50 46.80 43.50 44.10 325,383 -2.40(-5.16%)
Apr 08, 2021 46.50 48.90 45.30 46.50 1,032,192 -19.80(-29.86%)
Apr 07, 2021 85.50 89.40 63.00 66.30 2,014,505 +0.90(+1.38%)
Apr 06, 2021 64.80 66.90 63.00 65.40 15,851 -0.30(-0.46%)
Apr 05, 2021 64.20 68.40 63.90 65.70 19,729 +1.80(+2.82%)
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.