Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astrotech Corp (NQ: ASTC )

7.270 -0.100 (-1.36%)
Streaming Delayed Price Updated: 2:14 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 3.200 3.200 3.000 3.100 223,609 -0.31(-9.09%)
Jun 28, 2018 3.320 3.602 3.231 3.410 190,684 +0.12(+3.65%)
Jun 27, 2018 3.630 3.740 3.180 3.290 227,369 -0.32(-8.86%)
Jun 26, 2018 4.270 4.390 3.510 3.610 309,722 -0.64(-15.06%)
Jun 25, 2018 4.300 4.610 3.950 4.250 404,293 -0.15(-3.41%)
Jun 22, 2018 4.330 5.290 4.330 4.400 713,741 -0.02(-0.45%)
Jun 21, 2018 4.800 4.960 4.060 4.420 946,949 -0.56(-11.24%)
Jun 20, 2018 5.610 5.740 4.610 4.980 3,732,153 -1.38(-21.70%)
Jun 19, 2018 6.760 8.150 5.570 6.360 42,849,276 +4.41(+226.15%)
Jun 18, 2018 1.910 1.950 1.859 1.950 13,428 +0.06(+3.17%)
Jun 15, 2018 1.990 1.950 1.890 23,090 -0.06(-3.08%)
Jun 14, 2018 1.900 1.978 1.860 1.950 17,482 +0.03(+1.56%)
Jun 13, 2018 1.930 1.930 1.850 1.920 20,467 +0.00(+0.00%)
Jun 12, 2018 2.050 2.050 1.862 1.920 31,737 -0.13(-6.34%)
Jun 11, 2018 1.710 2.050 1.700 2.050 172,641 +0.34(+19.88%)
Jun 08, 2018 1.710 1.790 1.640 1.710 9,960 +0.00(+0.00%)
Jun 07, 2018 1.720 1.750 1.700 1.710 7,297 -0.01(-0.58%)
Jun 06, 2018 1.750 1.880 1.720 1.720 26,195 -0.04(-2.27%)
Jun 05, 2018 1.740 1.791 1.720 1.760 39,631 +0.04(+2.33%)
Jun 04, 2018 1.820 1.840 1.700 1.720 40,782 -0.07(-3.91%)
Jun 01, 2018 1.940 1.940 1.700 1.790 23,966 -0.16(-8.21%)
May 31, 2018 1.970 2.100 1.900 1.950 38,764 -0.01(-0.51%)
May 30, 2018 1.930 1.970 1.930 1.960 12,535 +0.07(+3.70%)
May 29, 2018 1.840 1.916 1.840 1.890 22,815 +0.05(+2.72%)
May 25, 2018 1.840 1.840 1.840 0 -0.01(-0.54%)
May 24, 2018 1.920 1.920 1.840 1.850 25,231 -0.07(-3.65%)
May 23, 2018 1.891 2.080 1.871 1.920 98,394 +0.02(+1.05%)
May 22, 2018 1.900 1.930 1.870 1.900 9,217 +0.01(+0.53%)
May 21, 2018 1.950 1.953 1.860 1.890 19,791 -0.04(-2.07%)
May 18, 2018 1.820 1.940 1.800 1.930 8,751 +0.10(+5.46%)
May 17, 2018 1.960 1.960 1.830 1.830 30,332 -0.10(-5.18%)
May 16, 2018 1.878 1.990 1.878 1.930 16,473 +0.06(+3.21%)
May 15, 2018 1.900 1.969 1.850 1.870 21,847 -0.08(-4.10%)
May 14, 2018 1.980 2.069 1.930 1.950 15,599 -0.06(-2.99%)
May 11, 2018 2.060 2.060 1.956 2.010 19,001 -0.07(-3.37%)
May 10, 2018 2.100 2.139 2.020 2.080 30,645 +0.00(+0.00%)
May 09, 2018 2.080 2.120 2.040 2.080 4,784 +0.02(+0.97%)
May 08, 2018 2.080 2.130 2.010 2.060 15,842 -0.01(-0.48%)
May 07, 2018 2.070 2.160 2.070 2.070 31,842 +0.06(+2.99%)
May 04, 2018 2.010 2.166 1.870 2.010 43,117 -0.01(-0.50%)
May 03, 2018 2.070 2.080 2.020 2.020 7,059 -0.06(-2.88%)
May 02, 2018 2.170 2.224 2.060 2.080 11,182 -0.14(-6.12%)
May 01, 2018 2.210 2.216 2.180 2.216 8,026 +0.02(+0.71%)
Apr 30, 2018 2.210 2.280 2.177 2.200 9,766 +0.03(+1.38%)
Apr 27, 2018 2.162 2.180 2.136 2.170 16,158 -0.01(-0.46%)
Apr 26, 2018 2.270 2.270 2.150 2.180 21,558 -0.11(-4.80%)
Apr 25, 2018 2.250 2.300 2.201 2.290 14,235 +0.02(+0.88%)
Apr 24, 2018 2.257 2.270 2.190 2.270 8,300 +0.04(+1.79%)
Apr 23, 2018 2.208 2.230 2.150 2.230 23,086 -0.04(-1.76%)
Apr 20, 2018 2.320 2.320 2.210 2.270 14,834 -0.04(-1.73%)
Apr 19, 2018 2.290 2.310 2.210 2.310 6,404 +0.01(+0.43%)
Apr 18, 2018 2.270 2.370 2.250 2.300 16,202 +0.05(+2.22%)
Apr 17, 2018 2.410 2.450 2.130 2.250 45,028 -0.16(-6.64%)
Apr 16, 2018 2.390 2.450 2.370 2.410 22,824 +0.00(+0.00%)
Apr 13, 2018 2.530 2.530 2.400 2.410 14,833 -0.12(-4.74%)
Apr 12, 2018 2.470 2.550 2.451 2.530 27,710 +0.04(+1.61%)
Apr 11, 2018 2.460 2.530 2.448 2.490 22,423 -0.01(-0.40%)
Apr 10, 2018 2.511 2.560 2.400 2.500 53,124 -0.07(-2.72%)
Apr 09, 2018 2.540 2.579 2.360 2.570 38,905 +0.04(+1.58%)
Apr 06, 2018 2.540 2.560 2.390 2.530 107,614 -0.02(-0.78%)
Apr 05, 2018 2.520 2.580 2.430 2.550 96,202 -0.02(-0.78%)
Apr 04, 2018 2.960 3.040 2.470 2.570 1,898,345 +0.26(+11.26%)
Apr 03, 2018 2.420 2.470 2.310 2.310 51,818 -0.18(-7.23%)
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.