Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 84.39 85.29 73.87 75.00 830 -8.10(-9.75%)
Jun 27, 2019 87.30 89.70 82.80 83.10 437 -2.55(-2.98%)
Jun 26, 2019 93.60 96.00 82.50 85.65 860 -2.55(-2.89%)
Jun 25, 2019 87.60 92.74 85.75 88.20 357 +0.60(+0.68%)
Jun 24, 2019 90.00 91.35 87.60 87.60 257 -1.80(-2.01%)
Jun 21, 2019 90.89 90.89 87.30 89.40 333 -4.50(-4.79%)
Jun 20, 2019 93.60 96.30 81.50 93.90 600 -0.30(-0.32%)
Jun 19, 2019 93.90 96.00 93.60 94.20 235 -1.80(-1.87%)
Jun 18, 2019 96.00 96.00 93.60 96.00 216 +2.40(+2.56%)
Jun 17, 2019 90.00 95.40 90.00 93.60 341 +2.10(+2.30%)
Jun 14, 2019 93.90 96.00 90.00 91.50 760 -1.80(-1.93%)
Jun 13, 2019 93.30 98.29 93.30 93.30 117 -2.40(-2.51%)
Jun 12, 2019 101.62 101.62 90.60 95.70 195 -3.30(-3.33%)
Jun 11, 2019 106.80 106.80 93.00 99.00 402 -8.40(-7.82%)
Jun 10, 2019 103.80 107.70 103.80 107.40 304 +3.00(+2.87%)
Jun 07, 2019 109.80 109.80 103.50 104.40 346 -2.70(-2.52%)
Jun 06, 2019 109.50 112.50 105.30 107.10 203 +0.17(+0.16%)
Jun 05, 2019 109.20 112.20 106.50 106.93 102 -2.57(-2.35%)
Jun 04, 2019 106.20 111.30 106.20 109.50 67 +0.30(+0.27%)
Jun 03, 2019 106.20 109.50 105.60 109.20 248 +3.90(+3.70%)
May 31, 2019 108.60 112.80 105.30 105.30 203 +0.00(+0.00%)
May 30, 2019 109.20 112.54 105.30 105.30 253 -5.10(-4.62%)
May 29, 2019 111.90 112.80 108.60 110.40 312 -1.62(-1.45%)
May 28, 2019 116.70 116.70 111.60 112.02 96 -4.98(-4.26%)
May 24, 2019 114.30 117.41 111.00 117.00 90 +2.40(+2.09%)
May 23, 2019 117.90 120.00 111.00 114.60 778 -4.80(-4.02%)
May 22, 2019 113.70 120.01 113.70 119.40 226 +6.60(+5.85%)
May 21, 2019 116.10 117.90 112.50 112.80 201 -3.90(-3.34%)
May 20, 2019 116.40 116.70 111.25 116.70 100 +0.00(+0.00%)
May 17, 2019 111.60 116.70 111.00 116.70 216 +6.00(+5.42%)
May 16, 2019 114.30 114.90 110.70 110.70 241 -4.50(-3.91%)
May 15, 2019 113.70 115.20 111.30 115.20 195 -1.50(-1.29%)
May 14, 2019 117.60 120.60 113.70 116.70 313 +0.60(+0.52%)
May 13, 2019 114.60 118.05 113.70 116.10 246 +0.90(+0.78%)
May 10, 2019 120.00 122.10 115.20 115.20 296 -4.50(-3.76%)
May 09, 2019 113.40 119.70 113.40 119.70 100 +6.60(+5.84%)
May 08, 2019 117.90 117.90 112.50 113.10 177 -6.90(-5.75%)
May 07, 2019 123.90 127.80 115.50 120.00 390 -6.90(-5.44%)
May 06, 2019 123.60 127.20 123.60 126.90 86 -1.50(-1.17%)
May 03, 2019 134.10 134.10 118.60 128.40 1,200 -4.80(-3.60%)
May 02, 2019 117.60 133.20 113.40 133.20 332 +12.30(+10.17%)
May 01, 2019 117.90 121.50 113.40 120.90 344 +1.50(+1.26%)
Apr 30, 2019 114.83 119.70 114.83 119.40 100 +1.80(+1.53%)
Apr 29, 2019 115.50 121.50 112.80 117.60 298 +5.10(+4.53%)
Apr 26, 2019 127.50 128.10 111.30 112.50 660 -16.20(-12.59%)
Apr 25, 2019 128.10 131.70 120.00 128.70 383 +1.20(+0.94%)
Apr 24, 2019 117.60 132.00 117.60 127.50 612 +11.06(+9.50%)
Apr 23, 2019 121.20 121.20 112.50 116.44 121 -4.16(-3.45%)
Apr 22, 2019 120.60 123.00 116.70 120.60 560 +0.60(+0.50%)
Apr 18, 2019 111.00 120.00 111.00 120.00 636 +11.10(+10.19%)
Apr 17, 2019 111.67 111.90 107.64 108.90 206 -0.60(-0.55%)
Apr 16, 2019 110.10 117.00 105.30 109.50 1,203 -1.80(-1.62%)
Apr 15, 2019 111.60 111.60 107.64 111.30 245 +4.80(+4.51%)
Apr 12, 2019 110.40 111.66 105.90 106.50 333 -0.90(-0.84%)
Apr 11, 2019 117.00 117.00 107.10 107.40 256 -2.10(-1.92%)
Apr 10, 2019 112.50 115.35 108.00 109.50 626 -3.90(-3.44%)
Apr 09, 2019 114.90 116.55 111.00 113.40 138 -1.50(-1.31%)
Apr 08, 2019 105.90 117.00 105.90 114.90 957 +9.30(+8.81%)
Apr 05, 2019 102.00 114.60 102.00 105.60 426 +3.60(+3.53%)
Apr 04, 2019 103.50 105.30 102.00 102.00 200 -3.00(-2.86%)
Apr 03, 2019 106.20 112.57 102.00 105.00 709 -2.10(-1.96%)
Apr 02, 2019 111.00 111.81 105.30 107.10 405 -3.00(-2.72%)
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.