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 (%)
Dec 30, 2022 9.500 10.11 9.500 9.990 21,650 +0.44(+4.64%)
Dec 29, 2022 9.370 9.610 9.290 9.547 9,190 +0.23(+2.44%)
Dec 28, 2022 9.320 9.608 9.300 9.320 29,523 +0.04(+0.43%)
Dec 27, 2022 9.890 9.890 9.280 9.280 23,273 -0.49(-5.02%)
Dec 23, 2022 9.940 10.00 9.770 9.770 2,610 -0.09(-0.91%)
Dec 22, 2022 10.21 10.27 9.860 9.860 12,859 -0.21(-2.09%)
Dec 21, 2022 10.15 10.40 9.970 10.07 21,739 +0.07(+0.70%)
Dec 20, 2022 9.960 10.17 9.950 10.00 24,209 -0.12(-1.19%)
Dec 19, 2022 10.25 10.55 9.960 10.12 21,919 -0.27(-2.60%)
Dec 16, 2022 10.08 10.52 10.08 10.39 18,568 +0.28(+2.77%)
Dec 15, 2022 10.30 10.30 10.05 10.11 9,520 -0.13(-1.27%)
Dec 14, 2022 10.01 10.30 9.730 10.24 18,743 +0.24(+2.40%)
Dec 13, 2022 9.950 10.23 9.950 10.00 16,509 +0.05(+0.50%)
Dec 12, 2022 10.52 10.87 9.450 9.950 31,103 -0.37(-3.59%)
Dec 09, 2022 10.01 11.22 10.01 10.32 46,717 -0.34(-3.19%)
Dec 08, 2022 10.54 10.87 10.05 10.66 18,558 +0.06(+0.57%)
Dec 07, 2022 10.31 10.75 9.990 10.60 24,703 +0.24(+2.32%)
Dec 06, 2022 10.54 11.40 9.940 10.36 60,393 -0.96(-8.44%)
Dec 05, 2022 10.09 11.82 9.560 11.31 93,845 +1.01(+9.83%)
Dec 02, 2022 10.20 10.65 9.900 10.30 23,798 +0.37(+3.71%)
Dec 01, 2022 9.900 10.46 9.630 9.933 17,781 -0.31(-3.07%)
Nov 30, 2022 10.20 10.38 9.900 10.25 22,179 +0.11(+1.07%)
Nov 29, 2022 9.342 10.14 9.330 10.14 23,760 +0.45(+4.61%)
Nov 28, 2022 10.50 10.50 9.303 9.693 42,378 -0.50(-4.86%)
Nov 25, 2022 11.04 11.04 10.19 10.19 11,938 -0.01(-0.12%)
Nov 23, 2022 10.56 10.56 9.663 10.20 33,920 -0.60(-5.58%)
Nov 22, 2022 11.10 12.30 10.50 10.80 18,423 -0.30(-2.70%)
Nov 21, 2022 12.04 12.04 10.93 11.10 4,362 -0.92(-7.68%)
Nov 18, 2022 10.53 12.07 10.53 12.03 7,043 +1.09(+10.02%)
Nov 17, 2022 11.40 11.40 10.53 10.93 9,055 +0.13(+1.22%)
Nov 16, 2022 11.40 12.26 9.756 10.80 61,639 -1.80(-14.29%)
Nov 15, 2022 12.60 13.35 12.15 12.60 11,348 +0.41(+3.37%)
Nov 14, 2022 12.60 13.05 12.15 12.19 3,445 -0.19(-1.50%)
Nov 11, 2022 12.30 13.18 12.18 12.38 4,142 +0.11(+0.86%)
Nov 10, 2022 13.50 13.50 12.15 12.27 7,687 +0.06(+0.47%)
Nov 09, 2022 12.90 13.31 12.15 12.21 2,337 -0.98(-7.39%)
Nov 08, 2022 13.50 13.50 12.60 13.19 2,378 +0.21(+1.62%)
Nov 07, 2022 13.50 13.50 12.75 12.98 4,417 -0.38(-2.85%)
Nov 04, 2022 12.60 13.38 12.45 13.36 12,253 +1.18(+9.71%)
Nov 03, 2022 11.70 12.52 11.41 12.18 10,237 +0.51(+4.34%)
Nov 02, 2022 12.00 11.96 11.67 11.67 4,513 -0.29(-2.41%)
Nov 01, 2022 12.00 12.24 11.89 11.96 3,390 -0.23(-1.87%)
Oct 31, 2022 11.85 12.24 11.70 12.19 2,753 +0.34(+2.84%)
Oct 28, 2022 11.86 12.21 11.85 11.85 4,455 -0.21(-1.74%)
Oct 27, 2022 12.00 12.24 11.86 12.06 1,458 +0.20(+1.69%)
Oct 26, 2022 11.70 12.26 11.58 11.86 5,544 +0.14(+1.18%)
Oct 25, 2022 11.34 11.99 11.34 11.72 4,726 +0.29(+2.57%)
Oct 24, 2022 12.00 12.00 11.10 11.43 3,399 -0.43(-3.59%)
Oct 21, 2022 12.00 12.11 11.70 11.85 2,636 -0.21(-1.74%)
Oct 20, 2022 12.00 12.31 11.70 12.06 5,780 +0.06(+0.53%)
Oct 19, 2022 12.30 12.30 11.43 12.00 16,840 +0.09(+0.73%)
Oct 18, 2022 11.10 12.06 11.10 11.91 36,171 +0.79(+7.06%)
Oct 17, 2022 11.89 11.89 11.13 11.13 5,051 -0.28(-2.42%)
Oct 14, 2022 10.80 11.52 10.80 11.40 11,949 +0.57(+5.23%)
Oct 13, 2022 11.61 11.70 10.20 10.84 15,526 -0.79(-6.79%)
Oct 12, 2022 11.40 11.89 11.17 11.62 7,098 -0.27(-2.27%)
Oct 11, 2022 12.77 12.83 11.46 11.89 14,013 -0.82(-6.44%)
Oct 10, 2022 13.04 13.04 12.54 12.71 3,099 -0.11(-0.87%)
Oct 07, 2022 13.21 13.49 12.70 12.82 15,603 -0.15(-1.16%)
Oct 06, 2022 13.06 13.53 12.91 12.97 7,612 -0.08(-0.62%)
Oct 05, 2022 13.32 13.50 12.91 13.06 7,153 -0.27(-2.00%)
Oct 04, 2022 12.90 13.80 12.90 13.32 6,434 +0.32(+2.42%)
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.