Skip to main content

Astrotech Corp (NQ: ASTC )

12.00 +0.17 (+1.44%)
Streaming Delayed Price Updated: 1:29 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 11.75 12.00 11.36 12.00 2,915 +0.17(+1.44%)
Jan 27, 2023 11.50 12.00 11.35 11.83 3,246 -0.02(-0.16%)
Jan 26, 2023 11.66 12.25 11.62 11.85 5,683 +0.25(+2.14%)
Jan 25, 2023 11.54 11.60 11.50 11.60 3,623 -0.03(-0.26%)
Jan 24, 2023 11.57 11.66 11.35 11.63 9,327 -0.01(-0.09%)
Jan 23, 2023 11.64 11.64 11.40 11.64 1,844 +0.26(+2.28%)
Jan 20, 2023 11.51 11.62 11.36 11.38 2,799 +0.01(+0.09%)
Jan 19, 2023 11.49 11.69 11.36 11.37 5,047 -0.18(-1.56%)
Jan 18, 2023 12.00 12.34 11.44 11.55 14,359 -0.31(-2.61%)
Jan 17, 2023 12.10 12.31 11.41 11.86 1,501 -0.28(-2.31%)
Jan 13, 2023 11.97 12.14 11.11 12.14 5,344 +0.21(+1.76%)
Jan 12, 2023 11.51 12.03 11.51 11.93 6,820 -0.05(-0.42%)
Jan 11, 2023 11.70 12.00 11.08 11.98 6,993 +0.02(+0.17%)
Jan 10, 2023 10.95 11.96 10.95 11.96 4,483 +0.60(+5.32%)
Jan 09, 2023 11.28 11.48 10.80 11.36 14,426 +0.37(+3.40%)
Jan 06, 2023 10.23 11.15 10.23 10.98 8,967 +0.47(+4.50%)
Jan 04, 2023 10.51 560 +0.18(+1.74%)
Jan 03, 2023 9.990 10.54 9.990 10.33 12,693 +0.34(+3.40%)
Dec 30, 2022 9.500 10.11 9.500 9.990 21,650 +0.44(+4.64%)
Dec 29, 2022 9.370 9.610 9.290 9.547 9,190 +0.23(+2.44%)
Dec 28, 2022 9.320 9.608 9.300 9.320 29,523 +0.04(+0.43%)
Dec 27, 2022 9.890 9.890 9.280 9.280 23,273 -0.49(-5.02%)
Dec 23, 2022 9.940 10.00 9.770 9.770 2,610 -0.09(-0.91%)
Dec 22, 2022 10.21 10.27 9.860 9.860 12,859 -0.21(-2.09%)
Dec 21, 2022 10.15 10.40 9.970 10.07 21,739 +0.07(+0.70%)
Dec 20, 2022 9.960 10.17 9.950 10.00 24,209 -0.12(-1.19%)
Dec 19, 2022 10.25 10.55 9.960 10.12 21,919 -0.27(-2.60%)
Dec 16, 2022 10.08 10.52 10.08 10.39 18,568 +0.28(+2.77%)
Dec 15, 2022 10.30 10.30 10.05 10.11 9,520 -0.13(-1.27%)
Dec 14, 2022 10.01 10.30 9.730 10.24 18,743 +0.24(+2.40%)
Dec 13, 2022 9.950 10.23 9.950 10.00 16,509 +0.05(+0.50%)
Dec 12, 2022 10.52 10.87 9.450 9.950 31,103 -0.37(-3.59%)
Dec 09, 2022 10.01 11.22 10.01 10.32 46,717 -0.34(-3.19%)
Dec 08, 2022 10.54 10.87 10.05 10.66 18,558 +0.06(+0.57%)
Dec 07, 2022 10.31 10.75 9.990 10.60 24,703 +0.24(+2.32%)
Dec 06, 2022 10.54 11.40 9.940 10.36 60,393 -0.96(-8.44%)
Dec 05, 2022 10.09 11.82 9.560 11.31 93,845 +1.01(+9.83%)
Dec 02, 2022 10.20 10.65 9.900 10.30 23,798 +0.37(+3.71%)
Dec 01, 2022 9.900 10.46 9.630 9.933 17,781 -0.31(-3.07%)
Nov 30, 2022 10.20 10.38 9.900 10.25 22,179 +0.11(+1.07%)
Nov 29, 2022 9.342 10.14 9.330 10.14 23,760 +0.45(+4.61%)
Nov 28, 2022 10.50 10.50 9.303 9.693 42,378 -0.50(-4.86%)
Nov 25, 2022 11.04 11.04 10.19 10.19 11,938 -0.01(-0.12%)
Nov 23, 2022 10.56 10.56 9.663 10.20 33,920 -0.60(-5.58%)
Nov 22, 2022 11.10 12.30 10.50 10.80 18,423 -0.30(-2.70%)
Nov 21, 2022 12.04 12.04 10.93 11.10 4,362 -0.92(-7.68%)
Nov 18, 2022 10.53 12.07 10.53 12.03 7,043 +1.09(+10.02%)
Nov 17, 2022 11.40 11.40 10.53 10.93 9,055 +0.13(+1.22%)
Nov 16, 2022 11.40 12.26 9.756 10.80 61,639 -1.80(-14.29%)
Nov 15, 2022 12.60 13.35 12.15 12.60 11,348 +0.41(+3.37%)
Nov 14, 2022 12.60 13.05 12.15 12.19 3,445 -0.19(-1.50%)
Nov 11, 2022 12.30 13.18 12.18 12.38 4,142 +0.11(+0.86%)
Nov 10, 2022 13.50 13.50 12.15 12.27 7,687 +0.06(+0.47%)
Nov 09, 2022 12.90 13.31 12.15 12.21 2,337 -0.98(-7.39%)
Nov 08, 2022 13.50 13.50 12.60 13.19 2,378 +0.21(+1.62%)
Nov 07, 2022 13.50 13.50 12.75 12.98 4,417 -0.38(-2.85%)
Nov 04, 2022 12.60 13.38 12.45 13.36 12,253 +1.18(+9.71%)
Nov 03, 2022 11.70 12.52 11.41 12.18 10,237 +0.51(+4.34%)
Nov 02, 2022 12.00 11.96 11.67 11.67 4,513 -0.29(-2.41%)
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.