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 (%)
Mar 31, 2022 21.18 22.14 21.00 21.63 3,537 +0.45(+2.12%)
Mar 30, 2022 21.60 21.60 20.75 21.18 3,597 -0.13(-0.59%)
Mar 29, 2022 21.00 21.60 19.81 21.30 9,588 -0.13(-0.60%)
Mar 28, 2022 21.60 22.35 21.02 21.43 8,222 -0.66(-3.00%)
Mar 25, 2022 22.80 23.04 21.60 22.09 12,463 -0.71(-3.09%)
Mar 24, 2022 22.80 23.07 21.93 22.80 10,696 +0.42(+1.89%)
Mar 23, 2022 22.68 22.80 21.91 22.38 4,218 -0.30(-1.34%)
Mar 22, 2022 23.10 23.10 22.20 22.68 10,913 +0.03(+0.13%)
Mar 21, 2022 22.20 23.09 21.90 22.65 17,977 +0.46(+2.08%)
Mar 18, 2022 22.08 22.25 21.35 22.19 13,983 +0.64(+2.95%)
Mar 17, 2022 20.70 21.60 20.69 21.55 4,870 +0.55(+2.63%)
Mar 16, 2022 20.70 21.14 20.70 21.00 4,602 +0.27(+1.29%)
Mar 15, 2022 20.40 21.30 20.40 20.73 4,250 +0.03(+0.13%)
Mar 14, 2022 20.95 21.30 20.40 20.71 5,896 -0.29(-1.36%)
Mar 11, 2022 21.78 21.91 20.46 20.99 5,453 -0.91(-4.15%)
Mar 10, 2022 20.98 22.02 20.25 21.90 14,944 +0.90(+4.29%)
Mar 09, 2022 20.85 21.45 20.16 21.00 7,416 +0.02(+0.09%)
Mar 08, 2022 20.67 21.00 19.80 20.98 7,983 +0.31(+1.52%)
Mar 07, 2022 20.99 21.42 20.61 20.67 8,796 -0.33(-1.57%)
Mar 04, 2022 20.70 21.54 20.25 21.00 10,100 +0.00(+0.00%)
Mar 03, 2022 21.19 21.29 20.70 21.00 2,719 -0.01(-0.03%)
Mar 02, 2022 21.30 21.43 20.71 21.00 2,818 +0.09(+0.44%)
Mar 01, 2022 21.60 22.19 20.70 20.91 8,571 -0.40(-1.87%)
Feb 28, 2022 21.20 22.20 20.70 21.31 15,707 +0.61(+2.93%)
Feb 25, 2022 20.40 21.25 20.35 20.70 6,179 -0.00(-0.01%)
Feb 24, 2022 19.20 21.15 18.90 20.71 15,808 +0.60(+3.00%)
Feb 23, 2022 19.50 20.76 19.20 20.10 17,109 +0.60(+3.09%)
Feb 22, 2022 18.30 20.15 18.30 19.50 25,175 +0.79(+4.23%)
Feb 18, 2022 18.71 0 -0.50(-2.58%)
Feb 17, 2022 18.90 19.40 18.33 19.20 13,389 +0.18(+0.95%)
Feb 16, 2022 19.16 19.18 18.60 19.02 8,612 -0.18(-0.92%)
Feb 15, 2022 18.90 19.45 18.90 19.20 8,684 +0.53(+2.86%)
Feb 14, 2022 18.86 19.28 18.30 18.67 6,519 -0.70(-3.64%)
Feb 11, 2022 20.14 20.14 18.91 19.37 14,198 -0.43(-2.17%)
Feb 10, 2022 19.80 20.40 19.55 19.80 3,639 -0.38(-1.90%)
Feb 09, 2022 20.10 20.58 19.21 20.18 8,387 +0.61(+3.10%)
Feb 08, 2022 20.10 20.40 19.20 19.58 5,420 -0.22(-1.12%)
Feb 07, 2022 20.10 20.40 19.50 19.80 4,301 +0.00(+0.00%)
Feb 04, 2022 19.50 20.34 19.50 19.80 9,805 -0.09(-0.47%)
Feb 03, 2022 19.97 20.72 19.50 19.89 15,943 -0.82(-3.95%)
Feb 02, 2022 20.10 21.45 18.72 20.71 53,342 +1.12(+5.70%)
Feb 01, 2022 19.20 19.91 19.20 19.60 8,601 +0.11(+0.57%)
Jan 31, 2022 18.60 19.48 6,773 +0.75(+4.00%)
Jan 28, 2022 18.90 19.11 18.30 18.73 10,003 -0.30(-1.58%)
Jan 27, 2022 18.90 19.48 18.30 19.04 10,579 +0.14(+0.71%)
Jan 26, 2022 19.20 19.50 18.74 18.90 5,434 -0.38(-1.96%)
Jan 25, 2022 18.90 19.92 18.60 19.28 8,337 -0.21(-1.06%)
Jan 24, 2022 18.60 19.96 18.01 19.48 22,098 +0.29(+1.48%)
Jan 21, 2022 18.90 19.72 18.60 19.20 18,570 +0.00(+0.00%)
Jan 20, 2022 19.49 20.54 19.20 19.20 8,483 -0.39(-1.99%)
Jan 19, 2022 20.10 20.10 19.20 19.59 4,035 -0.14(-0.68%)
Jan 18, 2022 19.62 20.36 19.27 19.73 6,050 -0.23(-1.17%)
Jan 14, 2022 19.96 0 +0.74(+3.87%)
Jan 13, 2022 20.40 20.60 19.20 19.21 9,338 -1.18(-5.79%)
Jan 12, 2022 20.40 20.70 20.19 20.40 3,594 +0.21(+1.04%)
Jan 11, 2022 20.10 20.62 19.51 20.19 8,509 +0.39(+1.97%)
Jan 10, 2022 20.99 20.99 18.90 19.80 25,767 -1.19(-5.69%)
Jan 07, 2022 21.00 21.30 20.10 20.99 11,404 +0.14(+0.68%)
Jan 06, 2022 22.20 22.50 20.70 20.85 13,096 -1.65(-7.32%)
Jan 05, 2022 22.50 23.19 22.19 22.50 12,705 +0.29(+1.28%)
Jan 04, 2022 22.22 22.50 21.45 22.21 8,086 -0.17(-0.75%)
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.