Astrotech Corp (NQ: ASTC )

8.023 -0.127 (-1.55%)
Streaming Delayed Price Updated: 12:40 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 8.200 8.270 8.150 8.150 9,828 -0.11(-1.33%)
Oct 01, 2024 8.100 8.410 8.095 8.260 9,948 +0.27(+3.38%)
Sep 30, 2024 8.070 8.222 7.990 7.990 10,652 -0.21(-2.56%)
Sep 27, 2024 8.170 8.365 8.150 8.200 9,285 +0.08(+0.99%)
Sep 26, 2024 7.900 8.280 7.819 8.120 9,497 +0.23(+2.92%)
Sep 25, 2024 7.980 7.990 7.740 7.890 3,910 -0.11(-1.38%)
Sep 24, 2024 7.800 8.000 7.720 8.000 4,349 +0.20(+2.56%)
Sep 23, 2024 8.000 8.205 7.710 7.800 9,174 +0.05(+0.65%)
Sep 20, 2024 8.150 8.300 7.710 7.750 14,689 -0.47(-5.72%)
Sep 19, 2024 8.200 8.220 7.890 8.220 32,759 -0.02(-0.24%)
Sep 18, 2024 8.340 8.410 8.110 8.240 13,773 -0.04(-0.48%)
Sep 17, 2024 8.100 8.280 8.100 8.280 18,228 +0.11(+1.35%)
Sep 16, 2024 8.500 8.500 8.000 8.170 11,448 -0.05(-0.61%)
Sep 13, 2024 8.040 8.410 8.000 8.220 8,021 +0.21(+2.67%)
Sep 12, 2024 8.390 8.500 7.770 8.006 39,395 -0.14(-1.76%)
Sep 11, 2024 8.270 8.290 7.832 8.150 13,925 +0.05(+0.62%)
Sep 10, 2024 8.260 8.550 8.090 8.100 41,409 +0.09(+1.12%)
Sep 09, 2024 10.22 10.69 8.010 8.010 161,378 -2.16(-21.24%)
Sep 06, 2024 10.50 10.83 10.15 10.17 21,927 +0.03(+0.30%)
Sep 05, 2024 10.03 10.35 10.03 10.14 11,139 -0.34(-3.24%)
Sep 04, 2024 10.54 10.54 10.08 10.48 14,541 -0.11(-1.04%)
Sep 03, 2024 11.20 11.24 10.37 10.59 34,611 -0.65(-5.75%)
Aug 30, 2024 11.33 11.34 10.94 11.24 3,791 +0.22(+2.00%)
Aug 29, 2024 10.99 11.56 10.70 11.02 6,260 -0.49(-4.30%)
Aug 28, 2024 11.64 11.64 11.07 11.51 52,036 +0.26(+2.31%)
Aug 27, 2024 11.45 11.90 11.12 11.25 57,032 -0.09(-0.79%)
Aug 26, 2024 11.71 12.29 10.76 11.34 67,256 -0.13(-1.13%)
Aug 23, 2024 10.51 12.00 10.16 11.47 88,187 +1.62(+16.45%)
Aug 22, 2024 9.850 10.12 9.800 9.850 65,994 +0.19(+1.92%)
Aug 21, 2024 9.700 9.700 9.460 9.665 13,003 -0.23(-2.37%)
Aug 20, 2024 10.05 10.26 9.620 9.899 16,602 -0.40(-3.89%)
Aug 19, 2024 10.64 10.78 9.855 10.30 68,136 +0.31(+3.12%)
Aug 16, 2024 8.910 10.00 8.700 9.988 341,453 +1.19(+13.50%)
Aug 15, 2024 8.810 9.004 8.300 8.800 34,850 -0.09(-1.01%)
Aug 14, 2024 9.700 10.00 8.750 8.890 71,428 -0.14(-1.55%)
Aug 13, 2024 8.700 9.030 8.300 9.030 76,965 +0.03(+0.33%)
Aug 12, 2024 8.240 9.000 8.235 9.000 66,285 +0.75(+9.09%)
Aug 09, 2024 8.290 8.300 8.200 8.250 2,249 +0.06(+0.73%)
Aug 08, 2024 8.150 8.190 8.150 8.190 1,825 +0.03(+0.37%)
Aug 06, 2024 8.160 351 +0.10(+1.18%)
Aug 05, 2024 7.940 8.117 7.940 8.065 1,479 -0.15(-1.77%)
Aug 02, 2024 8.070 8.250 8.070 8.210 2,520 -0.09(-1.08%)
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.