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 30, 2020 82.20 86.40 80.10 85.50 6,602 +4.20(+5.17%)
Jun 29, 2020 85.80 86.70 80.10 81.30 4,969 -3.00(-3.56%)
Jun 26, 2020 87.60 101.10 81.00 84.30 47,470 -2.70(-3.10%)
Jun 25, 2020 86.40 88.20 84.00 87.00 4,910 +0.30(+0.35%)
Jun 24, 2020 81.60 88.20 78.00 86.70 8,413 +5.70(+7.04%)
Jun 23, 2020 83.40 83.40 81.00 81.00 1,987 -2.40(-2.88%)
Jun 22, 2020 79.80 84.90 76.80 83.40 8,088 +3.60(+4.51%)
Jun 19, 2020 80.70 81.90 79.80 79.80 2,286 -0.30(-0.37%)
Jun 18, 2020 79.80 82.20 79.80 80.10 1,362 +0.00(+0.00%)
Jun 17, 2020 83.70 83.70 80.10 80.10 1,978 -1.20(-1.48%)
Jun 16, 2020 82.20 84.60 81.00 81.30 2,888 -0.90(-1.09%)
Jun 15, 2020 79.50 83.70 79.50 82.20 3,296 +0.90(+1.11%)
Jun 12, 2020 82.50 82.92 78.01 81.30 3,160 +0.90(+1.12%)
Jun 11, 2020 83.10 89.40 80.40 80.40 6,917 -12.30(-13.27%)
Jun 10, 2020 97.20 97.50 88.20 92.70 24,137 +0.30(+0.32%)
Jun 09, 2020 81.60 96.60 78.60 92.40 31,613 +9.60(+11.59%)
Jun 08, 2020 83.70 83.70 78.90 82.80 10,188 -0.60(-0.72%)
Jun 05, 2020 85.50 86.70 81.74 83.40 4,763 -1.20(-1.42%)
Jun 04, 2020 87.60 92.70 82.20 84.60 10,516 -1.80(-2.08%)
Jun 03, 2020 78.30 87.60 76.80 86.40 17,505 +8.10(+10.34%)
Jun 02, 2020 78.00 80.10 76.80 78.30 1,492 +0.00(+0.00%)
Jun 01, 2020 78.90 80.10 77.70 78.30 2,885 -2.10(-2.61%)
May 29, 2020 80.70 82.20 76.50 80.40 1,810 -0.60(-0.74%)
May 28, 2020 84.60 84.60 80.70 81.00 2,057 +0.00(+0.00%)
May 27, 2020 84.00 84.30 80.40 81.00 2,760 -3.00(-3.57%)
May 26, 2020 86.10 87.00 81.90 84.00 2,980 +0.30(+0.36%)
May 22, 2020 84.30 85.50 81.60 83.70 1,943 -0.30(-0.36%)
May 21, 2020 82.80 85.20 80.36 84.00 3,957 +1.50(+1.82%)
May 20, 2020 84.00 87.60 81.60 82.50 3,813 +0.60(+0.73%)
May 19, 2020 81.00 87.60 78.30 81.90 6,213 +1.80(+2.25%)
May 18, 2020 80.40 83.70 77.10 80.10 9,487 +1.50(+1.91%)
May 15, 2020 85.80 89.70 76.81 78.60 8,100 -6.00(-7.09%)
May 14, 2020 85.20 87.30 79.50 84.60 5,444 -2.40(-2.76%)
May 13, 2020 97.50 103.20 77.40 87.00 24,714 -11.40(-11.59%)
May 12, 2020 85.80 109.80 85.80 98.40 107,055 +12.00(+13.89%)
May 11, 2020 96.00 97.20 83.40 86.40 16,387 -7.50(-7.99%)
May 08, 2020 94.20 97.20 92.25 93.90 10,273 +0.00(+0.00%)
May 07, 2020 99.30 99.30 90.60 93.90 8,146 -2.10(-2.19%)
May 06, 2020 90.90 104.10 87.00 96.00 26,783 +7.50(+8.47%)
May 05, 2020 82.50 92.10 81.90 88.50 8,464 +5.10(+6.12%)
May 04, 2020 80.70 86.40 78.30 83.40 4,574 -0.60(-0.71%)
May 01, 2020 90.00 90.00 82.20 84.00 8,673 -5.10(-5.72%)
Apr 30, 2020 80.40 93.60 75.90 89.10 47,097 +8.70(+10.82%)
Apr 29, 2020 75.90 84.30 73.20 80.40 23,101 +4.50(+5.93%)
Apr 28, 2020 78.60 78.60 74.40 75.90 2,678 -3.30(-4.17%)
Apr 27, 2020 75.30 79.80 72.90 79.20 5,181 +2.10(+2.72%)
Apr 24, 2020 80.10 80.10 75.60 77.10 3,823 -1.50(-1.91%)
Apr 23, 2020 80.40 81.00 77.40 78.60 4,760 -2.10(-2.60%)
Apr 22, 2020 78.00 81.00 76.50 80.70 3,767 +1.05(+1.32%)
Apr 21, 2020 81.60 83.40 76.50 79.65 7,409 -4.05(-4.84%)
Apr 20, 2020 82.50 89.10 80.40 83.70 15,869 +1.80(+2.20%)
Apr 17, 2020 80.40 84.30 75.00 81.90 7,190 -0.30(-0.36%)
Apr 16, 2020 82.50 84.00 73.80 82.20 13,878 -2.40(-2.84%)
Apr 15, 2020 87.00 89.10 81.30 84.60 6,893 -4.20(-4.73%)
Apr 14, 2020 91.20 97.80 86.40 88.80 13,679 -5.40(-5.73%)
Apr 13, 2020 91.50 99.30 84.90 94.20 39,089 -8.10(-7.92%)
Apr 09, 2020 73.20 126.00 70.20 102.30 259,850 +31.20(+43.88%)
Apr 08, 2020 72.00 72.30 66.30 71.10 10,180 -1.80(-2.47%)
Apr 07, 2020 72.90 74.10 70.50 72.90 6,444 -2.10(-2.80%)
Apr 06, 2020 72.00 79.20 72.00 75.00 9,189 -5.40(-6.72%)
Apr 03, 2020 70.50 81.13 68.40 80.40 23,816 +3.90(+5.10%)
Apr 02, 2020 67.20 93.00 67.20 76.50 92,211 +8.10(+11.84%)
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.