Astrotech Corp (NQ: ASTC )

9.820 +0.070 (+0.72%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 9.500 9.750 9.500 9.750 1,640 +0.25(+2.63%)
May 24, 2024 9.050 9.500 9.050 9.500 1,572 +0.46(+5.09%)
May 23, 2024 9.420 9.420 9.040 9.040 1,460 -0.45(-4.74%)
May 22, 2024 9.330 9.490 9.330 9.490 649 -0.01(-0.11%)
May 21, 2024 9.750 9.750 9.490 9.500 4,172 -0.16(-1.63%)
May 20, 2024 9.405 9.657 9.405 9.657 1,851 +0.25(+2.63%)
May 17, 2024 9.310 9.848 9.150 9.410 9,195 -0.10(-1.05%)
May 16, 2024 8.940 9.900 8.940 9.510 12,013 +0.44(+4.85%)
May 15, 2024 9.010 9.070 9.010 9.070 1,890 +0.03(+0.32%)
May 14, 2024 9.130 9.130 9.021 9.041 1,985 -0.13(-1.40%)
May 13, 2024 9.020 9.360 9.020 9.170 2,585 -0.10(-1.08%)
May 10, 2024 9.100 9.270 9.010 9.270 1,688 +0.01(+0.08%)
May 09, 2024 9.900 9.900 9.100 9.263 4,302 -0.44(-4.51%)
May 08, 2024 9.500 9.700 9.500 9.700 1,052 +0.29(+3.08%)
May 07, 2024 9.610 9.750 9.300 9.410 20,294 -0.12(-1.31%)
May 06, 2024 9.085 9.571 9.070 9.535 14,108 +0.46(+5.13%)
May 03, 2024 9.000 9.200 9.000 9.070 3,773 +0.02(+0.22%)
May 02, 2024 9.010 9.050 9.010 9.050 782 -0.05(-0.59%)
May 01, 2024 9.240 9.240 8.940 9.104 746 -0.05(-0.50%)
Apr 30, 2024 9.280 9.280 8.960 9.150 1,921 -0.03(-0.35%)
Apr 29, 2024 9.242 9.300 9.020 9.182 2,749 -0.17(-1.87%)
Apr 26, 2024 9.400 9.400 9.110 9.357 3,184 -0.04(-0.41%)
Apr 25, 2024 9.500 9.500 9.395 9.395 554 +0.18(+1.95%)
Apr 24, 2024 9.430 9.430 9.215 9.215 1,524 -0.16(-1.71%)
Apr 23, 2024 9.375 9.375 9.375 9.375 699 +0.11(+1.23%)
Apr 22, 2024 8.950 9.261 8.950 9.261 698 +0.16(+1.77%)
Apr 19, 2024 9.080 9.530 9.080 9.100 1,400 -0.44(-4.61%)
Apr 17, 2024 9.540 213 -0.20(-2.05%)
Apr 16, 2024 9.810 9.810 9.700 9.740 1,544 +0.05(+0.52%)
Apr 15, 2024 9.630 9.690 9.250 9.690 1,581 +0.01(+0.10%)
Apr 12, 2024 8.900 9.800 8.900 9.680 3,847 +0.03(+0.31%)
Apr 11, 2024 9.413 9.780 9.260 9.650 2,516 +0.10(+1.05%)
Apr 10, 2024 9.530 9.550 9.350 9.550 2,393 -0.37(-3.76%)
Apr 09, 2024 10.10 10.10 9.625 9.923 3,605 -0.30(-2.90%)
Apr 08, 2024 9.560 10.22 9.310 10.22 8,922 +0.67(+7.02%)
Apr 05, 2024 9.650 9.650 9.221 9.550 3,501 -0.02(-0.21%)
Apr 04, 2024 9.100 9.730 9.100 9.570 7,159 +0.72(+8.14%)
Apr 03, 2024 8.660 9.030 8.550 8.850 9,102 +0.20(+2.31%)
Apr 02, 2024 8.675 8.715 8.650 8.650 816 +0.03(+0.29%)
Apr 01, 2024 8.824 8.824 8.625 8.625 1,213 -0.32(-3.63%)
Mar 28, 2024 8.780 8.950 8.250 8.950 2,186 +0.15(+1.70%)
Mar 27, 2024 8.800 8.800 8.800 8.800 1,697 -0.02(-0.23%)
Mar 26, 2024 8.900 8.900 8.570 8.820 3,829 +0.02(+0.22%)
Mar 25, 2024 8.717 8.861 8.560 8.801 4,005 +0.11(+1.31%)
Mar 22, 2024 8.687 8.687 8.687 8.687 529 +0.61(+7.51%)
Mar 21, 2024 8.770 8.780 8.080 8.080 1,696 -0.67(-7.66%)
Mar 20, 2024 8.750 8.750 8.750 8.750 1,261 +0.00(+0.00%)
Mar 19, 2024 8.700 8.750 8.520 8.750 1,533 -0.02(-0.23%)
Mar 18, 2024 8.896 8.896 8.500 8.770 2,668 -0.11(-1.24%)
Mar 15, 2024 8.310 8.880 8.290 8.880 9,167 +0.61(+7.32%)
Mar 14, 2024 8.370 8.370 8.000 8.274 2,068 +0.07(+0.91%)
Mar 13, 2024 8.165 8.400 8.160 8.200 6,444 -0.10(-1.20%)
Mar 12, 2024 8.010 8.300 8.000 8.300 5,494 +0.22(+2.71%)
Mar 11, 2024 8.320 8.320 7.686 8.081 3,306 +0.42(+5.49%)
Mar 08, 2024 7.870 8.280 7.660 7.660 2,239 -0.34(-4.25%)
Mar 07, 2024 7.660 8.330 7.660 8.000 5,896 +0.18(+2.24%)
Mar 06, 2024 7.690 8.140 7.650 7.825 6,168 +0.20(+2.69%)
Mar 05, 2024 7.907 7.907 7.610 7.620 1,190 -0.47(-5.81%)
Mar 04, 2024 8.110 8.190 8.000 8.090 2,220 -0.10(-1.25%)
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.