ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Astrotech Corporation - Common Stock (NQ:ASTC)

3.290 +0.030 (+0.92%)
Streaming Delayed Price Updated: 1:45 PM EST, Nov 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2025 3.300 3.390 3.180 3.260 19,538 -0.04(-1.21%)
Nov 10, 2025 3.340 3.340 3.190 3.300 16,909 +0.12(+3.77%)
Nov 07, 2025 3.339 3.339 3.130 3.180 9,230 -0.16(-4.79%)
Nov 06, 2025 3.530 3.550 3.260 3.340 11,753 -0.23(-6.43%)
Nov 05, 2025 3.600 3.660 3.549 3.570 4,909 +0.02(+0.55%)
Nov 04, 2025 3.630 3.770 3.550 3.550 29,994 -0.19(-5.08%)
Nov 03, 2025 3.760 3.810 3.650 3.740 14,282 -0.13(-3.36%)
Oct 31, 2025 3.960 3.960 3.840 3.870 13,458 -0.08(-2.03%)
Oct 30, 2025 4.070 4.190 3.940 3.950 15,384 -0.18(-4.36%)
Oct 29, 2025 4.050 4.160 3.900 4.130 24,988 +0.16(+4.03%)
Oct 28, 2025 4.170 4.240 3.970 3.970 16,154 -0.28(-6.59%)
Oct 27, 2025 4.080 4.290 4.050 4.250 21,507 +0.19(+4.68%)
Oct 24, 2025 3.970 4.104 3.970 4.060 17,396 -0.05(-1.22%)
Oct 23, 2025 3.890 4.120 3.886 4.110 16,326 +0.06(+1.48%)
Oct 22, 2025 4.160 4.290 3.992 4.050 30,811 -0.15(-3.57%)
Oct 21, 2025 3.960 4.300 3.901 4.200 43,782 +0.15(+3.70%)
Oct 20, 2025 3.920 4.090 3.750 4.050 65,757 +0.20(+5.19%)
Oct 17, 2025 4.000 4.050 3.800 3.850 32,959 -0.21(-5.17%)
Oct 16, 2025 4.250 4.360 4.040 4.060 39,572 -0.19(-4.47%)
Oct 15, 2025 4.210 4.389 4.210 4.250 31,258 -0.10(-2.30%)
Oct 14, 2025 4.400 4.425 4.130 4.350 58,011 -0.06(-1.36%)
Oct 13, 2025 4.400 4.660 4.300 4.410 28,429 +0.01(+0.23%)
Oct 10, 2025 4.890 4.940 4.340 4.400 121,142 -0.55(-11.11%)
Oct 09, 2025 4.900 5.150 4.850 4.950 47,649 -0.05(-1.00%)
Oct 08, 2025 4.850 5.199 4.800 5.000 142,652 -0.01(-0.20%)
Oct 07, 2025 5.050 5.210 4.740 5.010 182,895 -0.24(-4.57%)
Oct 06, 2025 5.820 5.820 5.180 5.250 379,074 -0.63(-10.71%)
Oct 03, 2025 6.250 8.010 5.730 5.880 30,693,540 +1.07(+22.25%)
Oct 02, 2025 4.960 5.080 4.750 4.810 173,848 -0.03(-0.66%)
Oct 01, 2025 4.890 4.945 4.842 4.842 2,221 -0.06(-1.18%)
Sep 30, 2025 5.150 5.150 4.830 4.900 26,346 -0.31(-6.04%)
Sep 29, 2025 4.820 5.215 4.820 5.215 75,613 +0.21(+4.30%)
Sep 26, 2025 4.890 5.150 4.760 5.000 13,448 +0.10(+2.04%)
Sep 25, 2025 5.000 5.015 4.900 4.900 5,069 -0.24(-4.67%)
Sep 24, 2025 5.380 5.380 5.000 5.140 27,883 -0.34(-6.20%)
Sep 23, 2025 5.130 5.480 5.090 5.480 7,080 +0.48(+9.58%)
Sep 22, 2025 5.000 5.094 4.864 5.001 13,338 +0.12(+2.47%)
Sep 19, 2025 4.900 5.000 4.880 4.880 2,148 -0.02(-0.41%)
Sep 18, 2025 4.830 5.000 4.753 4.900 16,642 +0.07(+1.45%)
Sep 17, 2025 4.950 4.950 4.830 4.830 803 -0.04(-0.82%)
Sep 16, 2025 4.880 4.900 4.870 4.870 1,533 -0.13(-2.60%)
Sep 15, 2025 4.960 5.020 4.854 5.000 4,193 +0.05(+1.01%)
Sep 12, 2025 4.960 5.031 4.950 4.950 3,368 -0.02(-0.50%)
Sep 11, 2025 4.935 5.250 4.870 4.975 11,638 +0.00(+0.06%)
Sep 10, 2025 5.010 5.150 4.860 4.972 34,410 -0.11(-2.13%)
Sep 09, 2025 5.000 5.100 4.870 5.080 3,111 +0.07(+1.40%)
Sep 08, 2025 5.080 5.080 5.010 5.010 1,660 +0.01(+0.20%)
Sep 05, 2025 4.950 5.000 4.850 5.000 6,832 +0.01(+0.20%)
Sep 04, 2025 4.990 4.990 4.990 4.990 679 +0.00(+0.00%)
Sep 03, 2025 5.000 5.190 4.940 4.990 8,338 -0.25(-4.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.