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 31, 2020 52.50 53.70 49.46 53.10 326 +1.50(+2.91%)
Jan 30, 2020 59.10 59.10 49.50 51.60 905 -5.40(-9.47%)
Jan 29, 2020 60.00 61.50 57.00 57.00 1,575 -3.90(-6.40%)
Jan 28, 2020 61.20 62.40 60.90 60.90 63 +0.00(+0.00%)
Jan 27, 2020 61.20 61.59 60.00 60.90 376 -1.35(-2.17%)
Jan 24, 2020 62.27 63.00 60.00 62.25 1,083 -0.98(-1.55%)
Jan 23, 2020 62.52 64.18 61.50 63.23 525 -0.37(-0.58%)
Jan 22, 2020 64.20 64.76 62.12 63.60 324 +0.00(+0.00%)
Jan 21, 2020 62.70 63.60 60.30 63.60 633 +0.90(+1.44%)
Jan 17, 2020 63.30 64.50 61.50 62.70 1,603 -1.50(-2.34%)
Jan 16, 2020 64.80 66.60 60.34 64.20 763 +0.00(+0.00%)
Jan 15, 2020 63.00 64.50 61.80 64.20 463 +1.50(+2.39%)
Jan 14, 2020 60.30 64.80 60.30 62.70 331 +0.60(+0.97%)
Jan 13, 2020 68.40 68.40 60.00 62.10 2,176 -4.50(-6.76%)
Jan 10, 2020 66.00 70.20 62.10 66.60 2,786 +3.60(+5.71%)
Jan 09, 2020 67.50 70.16 63.00 63.00 1,476 -5.40(-7.89%)
Jan 08, 2020 67.50 70.50 64.20 68.40 4,002 -2.10(-2.98%)
Jan 07, 2020 68.40 72.00 66.00 70.50 4,917 +3.23(+4.81%)
Jan 06, 2020 57.00 68.70 57.00 67.27 6,987 +10.57(+18.63%)
Jan 03, 2020 54.90 62.70 54.90 56.70 3,340 +0.00(+0.00%)
Jan 02, 2020 55.50 56.70 53.70 56.70 2,335 +2.70(+5.00%)
Dec 31, 2019 54.60 57.00 53.71 54.00 1,406 -0.30(-0.55%)
Dec 30, 2019 54.30 54.60 53.70 54.30 3,474 -0.30(-0.55%)
Dec 27, 2019 54.00 55.50 54.00 54.60 463 +0.00(+0.00%)
Dec 26, 2019 56.10 56.10 54.58 54.60 368 -1.20(-2.15%)
Dec 24, 2019 54.00 55.80 54.00 55.80 256 +1.50(+2.76%)
Dec 23, 2019 55.50 57.00 54.00 54.30 1,333 -1.20(-2.16%)
Dec 20, 2019 54.30 56.40 54.30 55.50 1,693 +0.70(+1.28%)
Dec 19, 2019 52.50 56.70 52.50 54.80 1,565 +1.40(+2.62%)
Dec 18, 2019 53.88 54.60 52.85 53.40 732 -0.60(-1.11%)
Dec 17, 2019 54.60 56.56 53.10 54.00 1,053 -1.70(-3.05%)
Dec 16, 2019 55.50 57.30 54.30 55.70 497 +1.08(+1.98%)
Dec 13, 2019 55.20 58.50 54.60 54.62 1,373 -1.18(-2.12%)
Dec 12, 2019 57.30 57.30 54.00 55.80 892 -1.50(-2.62%)
Dec 11, 2019 54.90 57.30 54.36 57.30 961 +1.50(+2.69%)
Dec 10, 2019 57.00 57.70 54.07 55.80 794 -1.20(-2.11%)
Dec 09, 2019 54.60 59.40 54.30 57.00 1,911 +0.60(+1.06%)
Dec 06, 2019 56.70 56.70 51.90 56.40 2,006 +0.60(+1.08%)
Dec 05, 2019 54.90 55.80 53.10 55.80 1,878 +0.30(+0.54%)
Dec 04, 2019 55.80 57.60 54.00 55.50 1,055 -0.30(-0.54%)
Dec 03, 2019 60.00 60.00 54.30 55.80 2,923 -3.90(-6.53%)
Dec 02, 2019 66.00 69.30 57.18 59.70 14,043 -3.30(-5.24%)
Nov 29, 2019 54.00 68.70 52.88 63.00 10,303 +9.90(+18.64%)
Nov 27, 2019 50.70 54.90 49.50 53.10 4,836 +0.90(+1.72%)
Nov 26, 2019 50.40 54.00 49.45 52.20 2,960 -0.30(-0.57%)
Nov 25, 2019 48.30 52.50 47.10 52.50 6,115 +2.70(+5.42%)
Nov 22, 2019 54.00 54.60 46.80 49.80 33,713 +4.50(+9.93%)
Nov 21, 2019 44.70 47.64 44.40 45.30 3,601 -0.90(-1.95%)
Nov 20, 2019 44.10 48.60 44.10 46.20 6,363 -1.20(-2.53%)
Nov 19, 2019 51.60 52.20 45.60 47.40 13,034 -7.20(-13.19%)
Nov 18, 2019 54.00 56.10 51.30 54.60 19,835 -3.90(-6.67%)
Nov 15, 2019 51.00 58.95 47.40 58.50 89,440 +7.20(+14.04%)
Nov 14, 2019 36.90 77.70 36.90 51.30 966,936 +15.60(+43.70%)
Nov 13, 2019 35.40 38.10 35.10 35.70 652 -0.60(-1.65%)
Nov 12, 2019 38.55 39.60 35.88 36.30 1,508 -0.45(-1.22%)
Nov 11, 2019 36.19 37.80 35.48 36.75 1,512 +0.75(+2.08%)
Nov 08, 2019 35.40 37.50 35.40 36.00 563 -0.30(-0.83%)
Nov 07, 2019 42.00 42.00 34.80 36.30 1,729 -3.30(-8.33%)
Nov 06, 2019 39.90 42.36 38.70 39.60 201 -0.30(-0.75%)
Nov 05, 2019 40.20 41.70 39.00 39.90 709 -1.20(-2.92%)
Nov 04, 2019 43.50 43.80 39.60 41.10 506 -3.00(-6.80%)
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.