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 (%)
Jan 29, 2021 62.40 64.80 60.30 61.20 20,073 -2.40(-3.77%)
Jan 28, 2021 66.00 67.20 58.80 63.60 32,557 -2.40(-3.64%)
Jan 27, 2021 67.80 69.60 65.40 66.00 31,025 -2.40(-3.51%)
Jan 26, 2021 72.00 73.50 66.90 68.40 26,732 -3.60(-5.00%)
Jan 25, 2021 74.70 74.70 65.10 72.00 46,473 -0.90(-1.23%)
Jan 22, 2021 69.60 74.70 67.80 72.90 50,213 +3.00(+4.29%)
Jan 21, 2021 65.10 71.40 64.50 69.90 35,825 +5.70(+8.88%)
Jan 20, 2021 66.00 68.10 61.20 64.20 31,861 -1.80(-2.73%)
Jan 19, 2021 69.90 71.40 65.10 66.00 47,332 -3.00(-4.35%)
Jan 15, 2021 75.60 75.60 67.50 69.00 77,226 -8.40(-10.85%)
Jan 14, 2021 67.20 79.50 66.00 77.40 150,188 +12.30(+18.89%)
Jan 13, 2021 63.60 65.70 62.40 65.10 50,352 +1.80(+2.84%)
Jan 12, 2021 65.10 66.90 62.40 63.30 39,262 -1.80(-2.76%)
Jan 11, 2021 61.80 68.10 59.40 65.10 127,522 +3.90(+6.37%)
Jan 08, 2021 59.10 61.80 57.00 61.20 53,133 +4.20(+7.37%)
Jan 07, 2021 55.80 57.00 55.20 57.00 13,507 +2.10(+3.83%)
Jan 06, 2021 56.70 57.60 54.90 54.90 19,383 -2.40(-4.19%)
Jan 05, 2021 55.20 58.50 53.70 57.30 51,605 +2.40(+4.37%)
Jan 04, 2021 53.10 54.90 51.90 54.90 12,791 +1.80(+3.39%)
Dec 31, 2020 53.10 53.10 53.10 24,882 -2.40(-4.32%)
Dec 30, 2020 52.55 57.00 51.60 55.50 24,882 +3.90(+7.56%)
Dec 29, 2020 54.60 55.20 50.40 51.60 29,628 -3.00(-5.49%)
Dec 28, 2020 57.30 57.30 54.30 54.60 19,356 -2.40(-4.21%)
Dec 24, 2020 58.20 58.50 56.40 57.00 9,800 -0.30(-0.52%)
Dec 23, 2020 57.60 59.10 57.00 57.30 13,556 -0.30(-0.52%)
Dec 22, 2020 58.50 59.70 57.30 57.60 19,542 +0.60(+1.05%)
Dec 21, 2020 55.50 59.40 55.50 57.00 22,763 +1.80(+3.26%)
Dec 18, 2020 58.20 60.60 55.20 55.20 33,620 -2.40(-4.17%)
Dec 17, 2020 55.20 60.00 55.20 57.60 26,343 +3.00(+5.49%)
Dec 16, 2020 57.00 57.90 54.00 54.60 23,043 -1.80(-3.19%)
Dec 15, 2020 57.90 58.80 55.50 56.40 12,924 -1.20(-2.08%)
Dec 14, 2020 60.00 60.30 56.70 57.60 19,754 -1.20(-2.04%)
Dec 11, 2020 57.60 60.60 56.10 58.80 26,136 +1.50(+2.62%)
Dec 10, 2020 59.10 59.10 55.80 57.30 19,550 -1.80(-3.05%)
Dec 09, 2020 55.50 63.30 54.60 59.10 112,926 +3.60(+6.49%)
Dec 08, 2020 54.00 55.80 52.80 55.50 16,542 +2.40(+4.52%)
Dec 07, 2020 54.60 55.20 52.50 53.10 16,488 -0.90(-1.67%)
Dec 04, 2020 55.20 55.50 53.70 54.00 21,316 -1.20(-2.17%)
Dec 03, 2020 54.00 56.10 53.10 55.20 11,474 +2.70(+5.14%)
Dec 02, 2020 54.00 54.60 51.60 52.50 18,572 -2.10(-3.85%)
Dec 01, 2020 58.50 58.50 54.60 54.60 16,673 -3.90(-6.67%)
Nov 30, 2020 59.40 59.40 56.40 58.50 21,742 -0.60(-1.02%)
Nov 27, 2020 56.70 59.40 55.80 59.10 25,696 +3.30(+5.91%)
Nov 25, 2020 54.30 57.00 51.90 55.80 18,503 +2.40(+4.49%)
Nov 24, 2020 56.10 56.10 52.80 53.40 16,857 -1.50(-2.73%)
Nov 23, 2020 52.20 56.40 51.00 54.90 28,202 +2.70(+5.17%)
Nov 20, 2020 51.90 52.20 50.40 52.20 14,676 +0.90(+1.75%)
Nov 19, 2020 51.90 52.50 50.40 51.30 12,585 -0.90(-1.72%)
Nov 18, 2020 52.50 54.00 50.40 52.20 25,256 -0.30(-0.57%)
Nov 17, 2020 53.10 55.50 52.20 52.50 14,994 -0.30(-0.57%)
Nov 16, 2020 55.20 55.50 51.90 52.80 23,990 -3.90(-6.88%)
Nov 13, 2020 50.70 58.50 49.20 56.70 47,803 +6.30(+12.50%)
Nov 12, 2020 50.70 51.60 49.50 50.40 16,050 +0.00(+0.00%)
Nov 11, 2020 51.30 51.30 48.90 50.40 15,628 -1.80(-3.45%)
Nov 10, 2020 49.50 53.10 48.00 52.20 31,826 +4.50(+9.43%)
Nov 09, 2020 51.90 52.80 47.40 47.70 55,899 -4.50(-8.62%)
Nov 06, 2020 52.80 54.51 51.60 52.20 29,116 -2.10(-3.87%)
Nov 05, 2020 54.90 55.80 53.40 54.30 19,308 +0.30(+0.56%)
Nov 04, 2020 56.10 56.70 53.40 54.00 28,171 -2.70(-4.76%)
Nov 03, 2020 57.60 58.20 55.80 56.70 18,790 -0.90(-1.56%)
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.