Astrotech Corp (NQ: ASTC )

2.209 USD -0.071 (-3.12%)
Streaming Delayed Price Updated: 2:46 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 2.400 2.450 2.230 2.280 801,934 -0.12(-5.00%)
Jan 25, 2021 2.490 2.490 2.170 2.400 1,394,213 -0.03(-1.23%)
Jan 22, 2021 2.320 2.490 2.260 2.430 1,506,400 +0.10(+4.29%)
Jan 21, 2021 2.170 2.380 2.150 2.330 1,074,763 +0.19(+8.88%)
Jan 20, 2021 2.200 2.270 2.040 2.140 955,844 -0.06(-2.73%)
Jan 19, 2021 2.330 2.380 2.170 2.200 1,419,978 -0.10(-4.35%)
Jan 15, 2021 2.520 2.520 2.250 2.300 2,316,800 -0.28(-10.85%)
Jan 14, 2021 2.240 2.650 2.200 2.580 4,505,641 +0.41(+18.89%)
Jan 13, 2021 2.120 2.190 2.080 2.170 1,510,562 +0.06(+2.84%)
Jan 12, 2021 2.170 2.230 2.080 2.110 1,177,869 -0.06(-2.76%)
Jan 11, 2021 2.060 2.270 1.980 2.170 3,825,674 +0.13(+6.37%)
Jan 08, 2021 1.970 2.060 1.900 2.040 1,594,000 +0.14(+7.37%)
Jan 07, 2021 1.860 1.900 1.840 1.900 405,210 +0.07(+3.83%)
Jan 06, 2021 1.890 1.920 1.830 1.830 581,511 -0.08(-4.19%)
Jan 05, 2021 1.840 1.950 1.790 1.910 1,548,153 +0.08(+4.37%)
Jan 04, 2021 1.770 1.830 1.730 1.830 383,740 +0.06(+3.39%)
Dec 31, 2020 1.770 1.770 1.770 746,485 -0.08(-4.32%)
Dec 30, 2020 1.752 1.900 1.720 1.850 746,485 +0.13(+7.56%)
Dec 29, 2020 1.820 1.840 1.680 1.720 888,865 -0.10(-5.49%)
Dec 28, 2020 1.910 1.910 1.810 1.820 580,688 -0.08(-4.21%)
Dec 24, 2020 1.940 1.950 1.880 1.900 294,000 -0.01(-0.52%)
Dec 23, 2020 1.920 1.970 1.900 1.910 406,688 -0.01(-0.52%)
Dec 22, 2020 1.950 1.990 1.910 1.920 586,054 +0.02(+1.05%)
Dec 21, 2020 1.850 1.980 1.850 1.900 682,913 +0.06(+3.26%)
Dec 18, 2020 1.940 2.020 1.840 1.840 1,008,600 -0.08(-4.17%)
Dec 17, 2020 1.840 2.000 1.840 1.920 790,293 +0.10(+5.49%)
Dec 16, 2020 1.900 1.930 1.800 1.820 691,296 -0.06(-3.19%)
Dec 15, 2020 1.930 1.960 1.850 1.880 387,730 -0.04(-2.08%)
Dec 14, 2020 2.000 2.010 1.890 1.920 592,625 -0.04(-2.04%)
Dec 11, 2020 1.920 2.020 1.870 1.960 784,100 +0.05(+2.62%)
Dec 10, 2020 1.970 1.970 1.860 1.910 586,512 -0.06(-3.05%)
Dec 09, 2020 1.850 2.110 1.820 1.970 3,387,786 +0.12(+6.49%)
Dec 08, 2020 1.800 1.860 1.760 1.850 496,263 +0.08(+4.52%)
Dec 07, 2020 1.820 1.840 1.750 1.770 494,649 -0.03(-1.67%)
Dec 04, 2020 1.840 1.850 1.790 1.800 639,500 -0.04(-2.17%)
Dec 03, 2020 1.800 1.870 1.770 1.840 344,245 +0.09(+5.14%)
Dec 02, 2020 1.800 1.820 1.720 1.750 557,179 -0.07(-3.85%)
Dec 01, 2020 1.950 1.950 1.820 1.820 500,201 -0.13(-6.67%)
Nov 30, 2020 1.980 1.980 1.880 1.950 652,263 -0.02(-1.02%)
Nov 27, 2020 1.890 1.980 1.860 1.970 770,900 +0.11(+5.91%)
Nov 25, 2020 1.810 1.900 1.730 1.860 555,100 +0.08(+4.49%)
Nov 24, 2020 1.870 1.870 1.760 1.780 505,738 -0.05(-2.73%)
Nov 23, 2020 1.740 1.880 1.700 1.830 846,067 +0.09(+5.17%)
Nov 20, 2020 1.730 1.740 1.680 1.740 440,300 +0.03(+1.75%)
Nov 19, 2020 1.730 1.750 1.680 1.710 377,561 -0.03(-1.72%)
Nov 18, 2020 1.750 1.800 1.680 1.740 757,696 -0.01(-0.57%)
Nov 17, 2020 1.770 1.850 1.740 1.750 449,834 -0.01(-0.57%)
Nov 16, 2020 1.840 1.850 1.730 1.760 719,709 -0.13(-6.88%)
Nov 13, 2020 1.690 1.950 1.640 1.890 1,434,100 +0.21(+12.50%)
Nov 12, 2020 1.690 1.720 1.650 1.680 481,509 +0.00(+0.00%)
Nov 11, 2020 1.710 1.710 1.630 1.680 468,860 -0.06(-3.45%)
Nov 10, 2020 1.650 1.770 1.600 1.740 954,802 +0.15(+9.43%)
Nov 09, 2020 1.730 1.760 1.580 1.590 1,676,977 -0.15(-8.62%)
Nov 06, 2020 1.760 1.817 1.720 1.740 873,500 -0.07(-3.87%)
Nov 05, 2020 1.830 1.860 1.780 1.810 579,265 +0.01(+0.56%)
Nov 04, 2020 1.870 1.890 1.780 1.800 845,155 -0.09(-4.76%)
Nov 03, 2020 1.920 1.940 1.860 1.890 563,709 -0.03(-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.