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 (%)
Aug 30, 2024 11.33 11.34 10.94 11.24 3,791 +0.22(+2.00%)
Aug 29, 2024 10.99 11.56 10.70 11.02 6,260 -0.49(-4.30%)
Aug 28, 2024 11.64 11.64 11.07 11.51 52,036 +0.26(+2.31%)
Aug 27, 2024 11.45 11.90 11.12 11.25 57,032 -0.09(-0.79%)
Aug 26, 2024 11.71 12.29 10.76 11.34 67,256 -0.13(-1.13%)
Aug 23, 2024 10.51 12.00 10.16 11.47 88,187 +1.62(+16.45%)
Aug 22, 2024 9.850 10.12 9.800 9.850 65,994 +0.19(+1.92%)
Aug 21, 2024 9.700 9.700 9.460 9.665 13,003 -0.23(-2.37%)
Aug 20, 2024 10.05 10.26 9.620 9.899 16,602 -0.40(-3.89%)
Aug 19, 2024 10.64 10.78 9.855 10.30 68,136 +0.31(+3.12%)
Aug 16, 2024 8.910 10.00 8.700 9.988 341,453 +1.19(+13.50%)
Aug 15, 2024 8.810 9.004 8.300 8.800 34,850 -0.09(-1.01%)
Aug 14, 2024 9.700 10.00 8.750 8.890 71,428 -0.14(-1.55%)
Aug 13, 2024 8.700 9.030 8.300 9.030 76,965 +0.03(+0.33%)
Aug 12, 2024 8.240 9.000 8.235 9.000 66,285 +0.75(+9.09%)
Aug 09, 2024 8.290 8.300 8.200 8.250 2,249 +0.06(+0.73%)
Aug 08, 2024 8.150 8.190 8.150 8.190 1,825 +0.03(+0.37%)
Aug 06, 2024 8.160 351 +0.10(+1.18%)
Aug 05, 2024 7.940 8.117 7.940 8.065 1,479 -0.15(-1.77%)
Aug 02, 2024 8.070 8.250 8.070 8.210 2,520 -0.09(-1.08%)
Aug 01, 2024 8.252 8.300 8.252 8.300 938 -0.10(-1.19%)
Jul 31, 2024 8.490 8.490 8.350 8.400 2,469 -0.08(-0.99%)
Jul 30, 2024 8.400 8.490 8.400 8.484 4,530 -0.01(-0.08%)
Jul 29, 2024 8.580 8.960 8.260 8.490 27,393 -0.02(-0.24%)
Jul 26, 2024 8.920 8.982 8.210 8.510 15,275 -0.15(-1.78%)
Jul 25, 2024 8.240 8.960 8.240 8.664 2,013 +0.51(+6.31%)
Jul 24, 2024 8.130 8.650 8.130 8.150 5,245 -0.10(-1.21%)
Jul 23, 2024 8.100 8.890 8.050 8.250 31,661 +0.05(+0.61%)
Jul 22, 2024 8.300 8.300 8.200 8.200 1,460 +0.01(+0.12%)
Jul 19, 2024 8.350 8.350 8.090 8.190 4,900 -0.07(-0.81%)
Jul 18, 2024 8.270 8.270 8.218 8.257 4,022 -0.20(-2.40%)
Jul 17, 2024 8.480 8.740 8.460 8.460 2,134 -0.02(-0.29%)
Jul 16, 2024 8.550 8.550 8.290 8.485 6,384 -0.10(-1.11%)
Jul 15, 2024 8.900 8.900 8.502 8.580 1,851 -0.08(-0.92%)
Jul 12, 2024 8.480 8.740 8.480 8.660 2,227 +0.19(+2.18%)
Jul 11, 2024 8.460 8.495 8.395 8.475 5,427 -0.01(-0.06%)
Jul 10, 2024 8.500 8.500 8.480 8.480 801 -0.01(-0.12%)
Jul 09, 2024 8.650 8.650 8.428 8.490 1,299 -0.16(-1.85%)
Jul 08, 2024 8.540 8.890 8.540 8.650 1,583 +0.05(+0.58%)
Jul 05, 2024 8.760 8.800 8.520 8.600 4,026 -0.30(-3.37%)
Jul 03, 2024 8.850 9.035 8.530 8.900 5,471 +0.03(+0.34%)
Jul 02, 2024 8.970 8.970 8.870 8.870 673 -0.22(-2.42%)
Jul 01, 2024 9.090 9.090 9.090 9.090 1,350 +0.19(+2.13%)
Jun 28, 2024 9.160 9.360 8.850 8.900 22,110 -0.39(-4.20%)
Jun 27, 2024 9.060 9.290 9.010 9.290 4,692 +0.16(+1.75%)
Jun 26, 2024 9.000 9.400 8.930 9.130 7,184 +0.27(+3.05%)
Jun 25, 2024 9.100 9.320 8.860 8.860 9,796 -0.15(-1.66%)
Jun 24, 2024 9.000 9.270 8.880 9.010 5,621 -0.39(-4.15%)
Jun 21, 2024 9.070 9.400 8.930 9.400 6,078 +0.17(+1.84%)
Jun 20, 2024 9.080 9.230 8.900 9.230 2,193 +0.00(+0.00%)
Jun 18, 2024 9.270 9.400 8.850 9.230 12,038 +0.00(+0.02%)
Jun 17, 2024 9.200 9.228 9.090 9.228 1,764 -0.16(-1.73%)
Jun 14, 2024 8.820 9.400 8.820 9.390 8,155 +0.56(+6.34%)
Jun 13, 2024 8.950 9.090 8.830 8.830 16,272 -0.26(-2.91%)
Jun 12, 2024 9.120 9.120 8.940 9.095 9,317 -0.22(-2.31%)
Jun 10, 2024 9.310 231 -0.11(-1.17%)
Jun 07, 2024 9.300 9.420 9.300 9.420 609 +0.07(+0.75%)
Jun 04, 2024 9.350 206 -0.10(-1.06%)
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.