Astrotech Corp (NQ: ASTC )

0.4430 -0.0122 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.4600 0.4614 0.4392 0.4430 174,157 -0.01(-2.68%)
Sep 29, 2022 0.4400 0.4600 0.4400 0.4552 97,962 +0.01(+2.27%)
Sep 28, 2022 0.4600 0.4600 0.4320 0.4451 182,714 -0.01(-1.85%)
Sep 27, 2022 0.4400 0.4669 0.4302 0.4535 456,026 +0.02(+4.32%)
Sep 26, 2022 0.4150 0.4500 0.4130 0.4347 366,031 +0.02(+4.50%)
Sep 23, 2022 0.4510 0.4510 0.4135 0.4160 408,893 -0.02(-5.56%)
Sep 22, 2022 0.4400 0.4500 0.4301 0.4405 99,100 -0.01(-1.12%)
Sep 21, 2022 0.4710 0.4750 0.4326 0.4455 718,965 -0.00(-0.87%)
Sep 20, 2022 0.4600 0.4698 0.4400 0.4494 1,363,518 -0.01(-2.13%)
Sep 19, 2022 0.4559 0.4700 0.4500 0.4592 78,090 -0.01(-2.30%)
Sep 16, 2022 0.4619 0.4750 0.4400 0.4700 499,295 +0.01(+1.10%)
Sep 15, 2022 0.4500 0.4700 0.4500 0.4649 192,597 +0.01(+3.22%)
Sep 14, 2022 0.4631 0.4750 0.4504 0.4504 149,249 -0.02(-3.43%)
Sep 13, 2022 0.4561 0.4750 0.4561 0.4664 87,141 +0.01(+2.19%)
Sep 12, 2022 0.4737 0.4737 0.4562 0.4564 114,580 +0.00(+0.07%)
Sep 09, 2022 0.4500 0.4750 0.4450 0.4561 316,020 -0.00(-0.65%)
Sep 08, 2022 0.4500 0.4640 0.4435 0.4591 85,302 +0.00(+1.06%)
Sep 07, 2022 0.4500 0.4699 0.4361 0.4543 116,365 +0.02(+4.92%)
Sep 06, 2022 0.4500 0.4700 0.4246 0.4330 159,019 -0.03(-6.94%)
Sep 02, 2022 0.4500 0.4744 0.4495 0.4653 175,847 +0.01(+1.15%)
Sep 01, 2022 0.4621 0.4680 0.4510 0.4600 279,171 +0.00(+0.00%)
Aug 31, 2022 0.4634 0.4750 0.4533 0.4600 63,262 +0.00(+0.50%)
Aug 30, 2022 0.4700 0.4750 0.4556 0.4577 31,392 -0.02(-3.84%)
Aug 29, 2022 0.4778 0.4900 0.4453 0.4760 230,627 -0.00(-0.83%)
Aug 26, 2022 0.4900 0.4949 0.4751 0.4800 274,395 -0.00(-0.99%)
Aug 25, 2022 0.4604 0.5425 0.4573 0.4848 1,862,915 +0.02(+3.19%)
Aug 24, 2022 0.4600 0.4885 0.4335 0.4698 295,955 +0.01(+2.13%)
Aug 23, 2022 0.4300 0.4732 0.4111 0.4600 743,063 +0.02(+4.52%)
Aug 22, 2022 0.4500 0.4500 0.4299 0.4401 166,832 +0.00(+0.25%)
Aug 19, 2022 0.4700 0.4800 0.4222 0.4390 912,934 -0.03(-6.71%)
Aug 18, 2022 0.4600 0.4800 0.4612 0.4706 116,849 -0.01(-1.79%)
Aug 17, 2022 0.4803 0.4899 0.4706 0.4792 80,855 -0.00(-0.33%)
Aug 16, 2022 0.4900 0.4900 0.4711 0.4808 139,766 -0.01(-1.64%)
Aug 15, 2022 0.4700 0.4996 0.4700 0.4888 224,849 +0.01(+1.45%)
Aug 12, 2022 0.4703 0.4890 0.4703 0.4818 119,349 -0.00(-0.10%)
Aug 11, 2022 0.4900 0.4999 0.4814 0.4823 263,497 -0.01(-1.17%)
Aug 10, 2022 0.4800 0.4976 0.4688 0.4880 301,444 +0.01(+1.67%)
Aug 09, 2022 0.4800 0.4941 0.4800 0.4800 568,526 -0.01(-1.44%)
Aug 08, 2022 0.4700 0.4890 0.4656 0.4870 823,422 +0.01(+3.05%)
Aug 05, 2022 0.4676 0.4750 0.4676 0.4726 92,314 +0.01(+1.07%)
Aug 04, 2022 0.4780 0.4780 0.4655 0.4676 154,273 +0.00(+0.32%)
Aug 03, 2022 0.4700 0.4780 0.4610 0.4661 196,755 -0.00(-0.30%)
Aug 02, 2022 0.4780 0.4780 0.4602 0.4675 85,341 -0.00(-0.53%)
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.