Astrotech Corp (NQ: ASTC )

7.270 -0.100 (-1.36%)
Streaming Delayed Price Updated: 2:14 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 57.90 57.90 52.50 53.10 1,207 -5.40(-9.23%)
Sep 27, 2019 56.70 58.50 56.06 58.50 483 +1.80(+3.17%)
Sep 26, 2019 56.70 59.40 54.30 56.70 576 -0.30(-0.53%)
Sep 25, 2019 60.30 60.30 54.30 57.00 472 -3.30(-5.47%)
Sep 24, 2019 60.90 62.10 53.70 60.30 1,609 +0.00(+0.00%)
Sep 23, 2019 61.80 62.40 58.50 60.30 1,982 -3.30(-5.19%)
Sep 20, 2019 74.70 75.00 58.50 63.60 35,583 -0.90(-1.40%)
Sep 19, 2019 65.40 67.20 63.90 64.50 245 +0.30(+0.47%)
Sep 18, 2019 64.50 68.70 63.90 64.20 245 -0.60(-0.93%)
Sep 17, 2019 69.00 74.93 64.50 64.80 295 -3.00(-4.42%)
Sep 16, 2019 66.60 70.20 66.30 67.80 331 +3.00(+4.63%)
Sep 13, 2019 66.30 68.70 64.50 64.80 196 +0.00(+0.00%)
Sep 12, 2019 66.30 67.50 64.50 64.80 328 -0.60(-0.92%)
Sep 11, 2019 66.30 68.40 64.80 65.40 296 +0.90(+1.40%)
Sep 10, 2019 67.50 67.56 64.50 64.50 638 -4.50(-6.52%)
Sep 09, 2019 69.00 69.00 64.50 69.00 399 +1.80(+2.68%)
Sep 06, 2019 66.30 69.00 66.30 67.20 263 -1.80(-2.61%)
Sep 05, 2019 66.00 69.00 66.00 69.00 131 +2.13(+3.19%)
Sep 04, 2019 66.36 67.80 66.00 66.87 472 +0.87(+1.32%)
Sep 03, 2019 67.20 68.70 66.00 66.00 354 -3.00(-4.35%)
Aug 30, 2019 68.70 70.20 67.19 69.00 280 +0.30(+0.44%)
Aug 29, 2019 69.00 72.50 68.70 68.70 214 -1.80(-2.55%)
Aug 28, 2019 72.90 73.50 68.40 70.50 304 -2.40(-3.29%)
Aug 27, 2019 73.61 73.61 67.50 72.90 221 -0.34(-0.46%)
Aug 26, 2019 76.20 78.99 73.23 73.24 457 +1.84(+2.58%)
Aug 23, 2019 76.20 76.20 71.40 71.40 46 +4.20(+6.25%)
Aug 22, 2019 72.60 78.06 67.20 67.20 55 -6.60(-8.94%)
Aug 21, 2019 75.90 78.90 73.80 73.80 63 +1.80(+2.50%)
Aug 20, 2019 71.10 72.00 69.60 72.00 789 +2.40(+3.45%)
Aug 19, 2019 72.90 74.46 69.60 69.60 958 -3.30(-4.53%)
Aug 16, 2019 75.60 77.10 69.60 72.90 626 -0.93(-1.26%)
Aug 15, 2019 71.10 74.94 69.90 73.83 546 +3.63(+5.17%)
Aug 14, 2019 69.60 71.10 69.60 70.20 210 +0.60(+0.86%)
Aug 13, 2019 69.00 71.10 67.80 69.60 207 -0.85(-1.21%)
Aug 12, 2019 69.36 71.10 66.90 70.45 379 +2.05(+3.00%)
Aug 09, 2019 71.10 71.10 65.12 68.40 253 -1.20(-1.72%)
Aug 08, 2019 66.60 71.10 66.60 69.60 260 +1.32(+1.94%)
Aug 07, 2019 67.50 71.23 67.50 68.28 237 -1.73(-2.47%)
Aug 06, 2019 71.13 71.96 66.60 70.00 476 -1.09(-1.54%)
Aug 05, 2019 74.70 75.25 69.93 71.10 272 +1.20(+1.72%)
Aug 02, 2019 72.09 79.36 69.90 69.90 180 -3.60(-4.90%)
Aug 01, 2019 78.30 82.20 73.20 73.50 225 -7.80(-9.59%)
Jul 31, 2019 75.60 82.20 72.30 81.30 333 +4.50(+5.86%)
Jul 30, 2019 77.70 82.50 75.30 76.80 95 -1.20(-1.54%)
Jul 29, 2019 74.70 80.70 74.70 78.00 109 +3.00(+4.00%)
Jul 26, 2019 77.70 82.80 72.00 75.00 353 +0.82(+1.10%)
Jul 25, 2019 80.10 80.10 72.90 74.18 181 -3.31(-4.27%)
Jul 24, 2019 75.68 79.80 72.78 77.49 137 +0.99(+1.30%)
Jul 23, 2019 82.12 82.12 76.50 76.50 100 +0.00(+0.00%)
Jul 22, 2019 74.70 78.00 74.03 76.50 240 +0.60(+0.79%)
Jul 19, 2019 74.40 75.90 72.00 75.90 463 +2.40(+3.27%)
Jul 18, 2019 75.00 79.20 71.40 73.50 770 -3.00(-3.92%)
Jul 17, 2019 76.50 77.70 75.38 76.50 166 -0.30(-0.39%)
Jul 16, 2019 79.92 79.92 76.80 76.80 116 -0.57(-0.74%)
Jul 15, 2019 76.20 79.20 75.60 77.37 202 -1.23(-1.56%)
Jul 12, 2019 82.50 87.00 75.60 78.60 323 -5.70(-6.76%)
Jul 11, 2019 85.50 85.50 78.00 84.30 373 +1.80(+2.18%)
Jul 10, 2019 76.80 87.30 76.80 82.50 745 +5.70(+7.42%)
Jul 09, 2019 84.00 84.30 76.50 76.80 164 -7.20(-8.57%)
Jul 08, 2019 76.80 84.00 75.00 84.00 355 +5.40(+6.87%)
Jul 05, 2019 74.40 79.80 74.10 78.60 193 +3.60(+4.80%)
Jul 03, 2019 78.00 78.00 75.00 75.00 110 +0.90(+1.21%)
Jul 02, 2019 73.80 76.50 73.80 74.10 399 +0.00(+0.00%)
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.