Astrotech Corp (NQ: ASTC )

1.010 USD -0.020 (-1.94%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 1.020 1.060 1.020 1.030 445,889 +0.01(+0.98%)
Sep 24, 2021 1.000 1.050 1.000 1.020 371,428 +0.00(+0.00%)
Sep 23, 2021 1.000 1.020 0.9900 1.020 369,147 +0.01(+0.99%)
Sep 22, 2021 0.9677 1.010 0.9603 1.010 391,177 +0.05(+5.10%)
Sep 21, 2021 1.010 1.020 0.9600 0.9610 793,982 -0.02(-2.20%)
Sep 20, 2021 1.010 1.030 0.9721 0.9826 888,834 -0.08(-7.30%)
Sep 17, 2021 1.020 1.060 1.010 1.060 479,009 +0.04(+3.92%)
Sep 16, 2021 1.040 1.050 1.020 1.020 286,559 -0.03(-2.86%)
Sep 15, 2021 1.050 1.085 1.030 1.050 518,917 +0.02(+1.94%)
Sep 14, 2021 1.040 1.070 1.030 1.030 425,831 -0.02(-1.90%)
Sep 13, 2021 1.070 1.070 1.030 1.050 451,780 -0.02(-1.87%)
Sep 10, 2021 1.080 1.081 1.050 1.070 492,361 +0.00(+0.00%)
Sep 09, 2021 1.040 1.085 1.020 1.070 853,242 +0.01(+0.94%)
Sep 08, 2021 1.070 1.080 1.010 1.060 1,201,880 -0.02(-1.85%)
Sep 07, 2021 1.100 1.100 1.060 1.080 626,235 -0.01(-0.92%)
Sep 03, 2021 1.120 1.120 1.070 1.090 389,434 -0.02(-1.80%)
Sep 02, 2021 1.110 1.130 1.100 1.110 417,665 +0.01(+0.91%)
Sep 01, 2021 1.110 1.115 1.090 1.100 492,803 -0.01(-0.90%)
Aug 31, 2021 1.090 1.120 1.070 1.110 501,122 +0.01(+0.91%)
Aug 30, 2021 1.090 1.110 1.060 1.100 985,064 +0.00(+0.00%)
Aug 27, 2021 1.080 1.120 1.060 1.100 876,145 +0.00(+0.00%)
Aug 26, 2021 1.110 1.120 1.050 1.100 2,860,413 -0.04(-3.51%)
Aug 25, 2021 1.150 1.210 1.090 1.140 35,165,415 +0.10(+9.62%)
Aug 24, 2021 1.040 1.040 0.9972 1.040 331,707 +0.02(+1.96%)
Aug 23, 2021 1.000 1.031 0.9900 1.020 360,232 +0.02(+2.00%)
Aug 20, 2021 0.9800 1.040 0.9526 1.000 569,080 +0.02(+1.73%)
Aug 19, 2021 1.020 1.020 0.9400 0.9830 700,297 -0.04(-3.63%)
Aug 18, 2021 0.9900 1.040 0.9900 1.020 611,019 +0.00(+0.00%)
Aug 17, 2021 1.020 1.040 0.9800 1.020 969,394 +0.00(+0.00%)
Aug 16, 2021 1.070 1.070 1.020 1.020 843,525 -0.06(-5.56%)
Aug 13, 2021 1.100 1.100 1.070 1.080 395,807 -0.01(-0.92%)
Aug 12, 2021 1.110 1.120 1.080 1.090 326,362 -0.02(-1.80%)
Aug 11, 2021 1.110 1.150 1.100 1.110 605,123 -0.02(-1.77%)
Aug 10, 2021 1.070 1.140 1.070 1.130 900,429 +0.05(+4.63%)
Aug 09, 2021 1.060 1.080 1.060 1.080 349,696 +0.02(+1.89%)
Aug 06, 2021 1.090 1.090 1.050 1.060 580,555 -0.03(-2.75%)
Aug 05, 2021 1.060 1.100 1.060 1.090 376,101 +0.02(+1.87%)
Aug 04, 2021 1.060 1.075 1.050 1.070 483,519 +0.00(+0.00%)
Aug 03, 2021 1.110 1.112 1.070 1.070 337,723 -0.05(-4.46%)
Aug 02, 2021 1.150 1.150 1.090 1.120 556,826 +0.04(+3.70%)
Jul 30, 2021 1.060 1.100 1.055 1.080 358,196 +0.02(+1.89%)
Jul 29, 2021 1.110 1.120 1.060 1.060 702,503 -0.05(-4.50%)
Jul 28, 2021 1.050 1.120 1.050 1.110 1,403,272 +0.05(+4.72%)
Jul 27, 2021 1.060 1.080 1.000 1.060 1,366,208 -0.01(-0.93%)
Jul 26, 2021 1.060 1.100 1.050 1.070 1,059,542 +0.00(+0.00%)
Jul 23, 2021 1.100 1.110 1.050 1.070 894,130 -0.02(-1.83%)
Jul 22, 2021 1.130 1.130 1.070 1.090 703,797 -0.04(-3.54%)
Jul 21, 2021 1.110 1.150 1.100 1.130 1,145,092 +0.04(+3.67%)
Jul 20, 2021 1.050 1.110 1.050 1.090 586,899 +0.03(+2.83%)
Jul 19, 2021 1.070 1.075 1.010 1.060 1,317,937 -0.02(-1.85%)
Jul 16, 2021 1.090 1.120 1.080 1.080 569,611 -0.02(-1.82%)
Jul 15, 2021 1.090 1.120 1.070 1.100 801,586 +0.00(+0.00%)
Jul 14, 2021 1.130 1.150 1.095 1.100 786,093 -0.02(-1.79%)
Jul 13, 2021 1.130 1.150 1.120 1.120 798,733 -0.03(-2.61%)
Jul 12, 2021 1.160 1.180 1.130 1.150 771,514 -0.02(-1.71%)
Jul 09, 2021 1.140 1.190 1.130 1.170 834,022 +0.04(+3.54%)
Jul 08, 2021 1.120 1.150 1.090 1.130 1,426,468 -0.05(-4.24%)
Jul 07, 2021 1.230 1.230 1.150 1.180 1,950,782 -0.04(-3.28%)
Jul 06, 2021 1.270 1.270 1.185 1.220 1,554,563 -0.04(-3.17%)
Jul 02, 2021 1.270 1.300 1.230 1.260 2,131,067 -0.05(-3.82%)
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.