Skip to main content

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 (%)
Nov 30, 2023 8.310 8.310 8.005 8.100 7,122 -0.20(-2.41%)
Nov 29, 2023 8.300 8.300 8.300 8.300 1,255 +0.00(+0.00%)
Nov 28, 2023 8.040 8.300 7.756 8.300 4,481 +0.26(+3.23%)
Nov 27, 2023 8.000 8.310 8.000 8.040 4,358 +0.14(+1.77%)
Nov 24, 2023 7.910 7.910 7.550 7.900 2,002 +0.13(+1.67%)
Nov 22, 2023 7.650 7.770 7.350 7.770 9,488 -0.06(-0.77%)
Nov 21, 2023 7.510 8.000 7.500 7.830 9,376 +0.36(+4.82%)
Nov 20, 2023 7.800 7.800 7.270 7.470 3,936 -0.29(-3.74%)
Nov 17, 2023 7.540 7.780 7.540 7.760 3,424 +0.27(+3.60%)
Nov 16, 2023 7.120 7.490 7.070 7.490 5,277 +0.19(+2.60%)
Nov 15, 2023 7.280 7.325 7.147 7.300 13,009 -0.21(-2.73%)
Nov 14, 2023 7.670 7.829 7.000 7.505 16,585 -0.15(-1.90%)
Nov 13, 2023 8.160 8.320 7.640 7.650 13,517 +0.08(+1.06%)
Nov 10, 2023 7.680 8.000 7.570 7.570 9,948 -0.42(-5.26%)
Nov 09, 2023 9.010 9.160 7.860 7.990 13,900 -1.48(-15.63%)
Nov 07, 2023 9.470 361 +0.46(+5.10%)
Nov 06, 2023 9.010 9.010 9.010 9.010 461 -0.49(-5.16%)
Nov 03, 2023 9.140 9.500 9.140 9.500 540 +0.20(+2.15%)
Nov 02, 2023 9.160 9.300 9.050 9.300 2,206 +0.26(+2.88%)
Nov 01, 2023 9.150 9.802 9.020 9.040 1,210 -0.48(-5.04%)
Oct 31, 2023 9.050 9.520 8.910 9.520 2,606 +0.52(+5.78%)
Oct 30, 2023 9.190 9.190 9.000 9.000 1,520 -0.35(-3.74%)
Oct 27, 2023 9.330 9.490 9.120 9.350 1,793 -0.26(-2.75%)
Oct 26, 2023 9.350 9.614 9.100 9.614 1,463 +0.25(+2.71%)
Oct 25, 2023 9.350 9.360 9.210 9.360 1,555 +0.12(+1.30%)
Oct 24, 2023 9.190 9.490 9.060 9.240 1,867 +0.03(+0.33%)
Oct 23, 2023 9.310 9.310 9.210 9.210 895 -0.10(-1.07%)
Oct 20, 2023 9.695 9.695 9.310 9.310 738 -0.05(-0.50%)
Oct 19, 2023 9.386 9.386 9.230 9.357 1,241 +0.15(+1.59%)
Oct 18, 2023 9.960 9.960 9.210 9.210 1,378 -0.12(-1.29%)
Oct 17, 2023 9.540 10.06 9.250 9.330 4,454 +0.01(+0.11%)
Oct 16, 2023 9.490 9.740 9.320 9.320 1,721 -0.21(-2.22%)
Oct 13, 2023 9.410 9.561 9.160 9.531 1,192 +0.12(+1.29%)
Oct 11, 2023 9.410 233 +0.06(+0.64%)
Oct 10, 2023 9.680 9.680 9.350 9.350 833 -0.33(-3.40%)
Oct 09, 2023 10.00 10.00 9.420 9.679 2,896 -0.09(-0.93%)
Oct 06, 2023 9.240 10.00 9.240 9.770 5,805 +0.35(+3.72%)
Oct 05, 2023 10.00 10.00 9.130 9.420 9,758 -0.57(-5.71%)
Oct 04, 2023 10.06 10.22 9.900 9.990 2,997 +0.04(+0.40%)
Oct 03, 2023 9.910 9.950 9.900 9.950 6,804 -0.36(-3.49%)
Oct 02, 2023 10.31 10.31 10.31 10.31 376 +0.21(+2.08%)
Sep 29, 2023 9.900 10.10 9.900 10.10 1,685 -0.17(-1.66%)
Sep 28, 2023 9.990 10.28 9.900 10.27 8,279 +0.11(+1.08%)
Sep 27, 2023 10.22 10.64 10.10 10.16 4,181 +0.06(+0.59%)
Sep 26, 2023 10.21 10.21 10.10 10.10 849 -0.30(-2.88%)
Sep 25, 2023 10.27 10.40 10.40 10.40 2,392 +0.15(+1.46%)
Sep 22, 2023 9.933 10.25 9.933 10.25 2,514 -0.12(-1.14%)
Sep 21, 2023 10.05 10.41 10.05 10.37 1,995 +0.47(+4.73%)
Sep 20, 2023 9.970 9.984 9.900 9.900 2,930 -0.11(-1.10%)
Sep 18, 2023 10.01 226 +0.11(+1.11%)
Sep 15, 2023 10.10 10.10 9.900 9.900 3,598 -0.16(-1.59%)
Sep 14, 2023 9.900 10.20 9.900 10.06 3,301 -0.14(-1.37%)
Sep 12, 2023 10.20 544 +0.00(+0.00%)
Sep 11, 2023 10.28 10.40 10.00 10.20 3,176 +0.09(+0.89%)
Sep 08, 2023 10.30 10.38 10.03 10.11 1,316 -0.17(-1.65%)
Sep 06, 2023 10.28 422 +0.06(+0.64%)
Sep 05, 2023 10.44 10.44 10.21 10.21 2,227 -0.01(-0.05%)
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.