Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astrotech Corp (NQ: ASTC )

7.665 -0.035 (-0.45%)
Streaming Delayed Price Updated: 10:37 AM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 7.535 7.880 7.436 7.700 15,016 +0.09(+1.18%)
Nov 21, 2024 7.310 7.800 7.310 7.610 28,337 +0.39(+5.38%)
Nov 20, 2024 7.088 7.330 7.088 7.221 31,647 -0.01(-0.19%)
Nov 19, 2024 7.045 7.465 6.990 7.235 37,498 +0.18(+2.55%)
Nov 18, 2024 7.000 7.300 7.000 7.055 15,519 -0.17(-2.29%)
Nov 15, 2024 7.140 7.250 6.990 7.220 23,123 +0.37(+5.40%)
Nov 14, 2024 6.900 7.200 6.750 6.850 13,828 -0.15(-2.14%)
Nov 13, 2024 7.050 7.140 6.875 7.000 6,662 -0.21(-2.91%)
Nov 12, 2024 7.180 7.433 6.900 7.210 21,383 -0.05(-0.69%)
Nov 11, 2024 6.590 7.580 6.560 7.260 14,651 +0.63(+9.47%)
Nov 08, 2024 6.660 6.850 6.632 6.632 5,111 -0.22(-3.19%)
Nov 07, 2024 7.000 7.290 6.800 6.850 16,304 +0.00(+0.00%)
Nov 06, 2024 7.010 7.162 6.660 6.850 23,462 -0.15(-2.14%)
Nov 05, 2024 7.050 7.425 7.000 7.000 13,366 +0.11(+1.60%)
Nov 04, 2024 7.050 7.550 6.720 6.890 25,426 -0.27(-3.77%)
Nov 01, 2024 7.189 7.255 7.040 7.160 11,968 -0.11(-1.51%)
Oct 31, 2024 7.380 7.500 7.170 7.270 9,474 -0.10(-1.36%)
Oct 30, 2024 7.510 7.580 7.360 7.370 10,318 -0.20(-2.64%)
Oct 29, 2024 7.600 7.600 7.510 7.570 11,139 -0.04(-0.53%)
Oct 28, 2024 8.010 8.010 7.550 7.610 19,759 -0.04(-0.52%)
Oct 24, 2024 7.650 198 -0.02(-0.26%)
Oct 23, 2024 7.600 7.850 7.590 7.670 20,976 -0.08(-1.03%)
Oct 22, 2024 8.000 8.030 7.610 7.750 29,932 -0.39(-4.79%)
Oct 21, 2024 8.235 8.235 8.140 8.140 1,820 -0.16(-1.93%)
Oct 18, 2024 8.270 8.300 8.270 8.300 15,650 +0.20(+2.47%)
Oct 17, 2024 8.110 8.285 8.100 8.100 2,243 +0.00(+0.00%)
Oct 16, 2024 8.120 8.300 8.050 8.100 8,743 -0.14(-1.76%)
Oct 15, 2024 8.260 8.378 8.010 8.245 19,307 -0.03(-0.30%)
Oct 14, 2024 8.200 8.518 8.160 8.270 15,652 +0.07(+0.85%)
Oct 11, 2024 8.020 8.210 8.020 8.200 3,231 +0.15(+1.86%)
Oct 10, 2024 8.110 8.300 8.010 8.050 6,298 -0.35(-4.17%)
Oct 09, 2024 8.150 8.420 8.148 8.400 12,352 -0.03(-0.36%)
Oct 08, 2024 8.340 8.430 8.150 8.430 10,369 +0.22(+2.68%)
Oct 07, 2024 8.020 8.220 8.020 8.210 5,070 +0.06(+0.74%)
Oct 04, 2024 8.050 8.260 7.830 8.150 18,822 +0.00(+0.00%)
Oct 03, 2024 8.250 8.290 8.023 8.150 18,603 +0.00(+0.00%)
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%)
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.