Skip to main content

Astrotech Corp (NQ: ASTC )

7.611 +0.190 (+2.55%)
Streaming Delayed Price Updated: 1:37 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 7.837 7.837 7.611 7.611 1,810 +0.19(+2.55%)
Feb 21, 2024 7.422 451 -0.18(-2.35%)
Feb 20, 2024 7.920 7.945 7.580 7.600 2,702 -0.10(-1.29%)
Feb 16, 2024 7.450 7.800 7.440 7.699 4,642 +0.20(+2.66%)
Feb 15, 2024 7.400 8.000 7.400 7.500 3,551 -0.42(-5.25%)
Feb 14, 2024 7.975 7.997 7.700 7.915 3,768 -0.19(-2.30%)
Feb 13, 2024 8.130 8.250 7.880 8.102 7,302 -0.04(-0.47%)
Feb 12, 2024 8.110 8.290 8.110 8.140 5,154 -0.16(-1.93%)
Feb 09, 2024 8.250 8.390 8.170 8.300 3,264 +0.29(+3.62%)
Feb 07, 2024 8.010 325 -0.06(-0.74%)
Feb 06, 2024 8.070 8.070 8.070 8.070 391 -0.25(-3.00%)
Feb 05, 2024 7.870 8.400 7.750 8.320 6,639 +0.33(+4.13%)
Feb 02, 2024 7.720 8.000 7.712 7.990 6,504 +0.36(+4.79%)
Feb 01, 2024 7.450 7.900 7.450 7.625 2,090 -0.17(-2.13%)
Jan 31, 2024 7.791 7.791 7.791 7.791 1,151 +0.07(+0.85%)
Jan 30, 2024 7.500 7.890 7.455 7.725 6,809 -0.17(-2.15%)
Jan 29, 2024 7.500 7.895 7.480 7.895 4,904 +0.69(+9.65%)
Jan 26, 2024 7.300 7.300 7.200 7.200 940 -0.23(-3.16%)
Jan 25, 2024 7.435 7.435 7.435 7.435 779 +0.31(+4.42%)
Jan 24, 2024 7.110 7.219 7.030 7.120 2,792 +0.00(+0.00%)
Jan 23, 2024 7.150 7.150 7.100 7.120 3,025 -0.12(-1.66%)
Jan 22, 2024 7.110 7.240 7.110 7.240 1,736 +0.03(+0.41%)
Jan 19, 2024 7.210 7.210 7.210 7.210 1,344 -0.05(-0.69%)
Jan 18, 2024 7.260 7.260 7.260 7.260 3,125 -0.01(-0.14%)
Jan 17, 2024 7.270 7.270 7.270 7.270 717 -0.14(-1.89%)
Jan 16, 2024 7.400 7.494 7.400 7.410 3,011 -0.12(-1.59%)
Jan 12, 2024 7.600 7.600 7.520 7.530 3,066 -0.07(-0.92%)
Jan 11, 2024 7.650 7.830 7.600 7.600 1,303 -0.17(-2.20%)
Jan 10, 2024 7.846 7.846 7.771 7.771 768 -0.20(-2.49%)
Jan 09, 2024 7.971 7.971 7.700 7.970 3,229 +0.17(+2.17%)
Jan 08, 2024 8.120 8.450 7.800 7.800 10,721 -0.50(-6.02%)
Jan 04, 2024 8.300 524 -0.20(-2.35%)
Jan 03, 2024 8.500 8.560 8.500 8.500 3,244 -0.06(-0.70%)
Jan 02, 2024 8.470 8.590 8.470 8.560 3,000 +0.07(+0.82%)
Dec 29, 2023 8.180 8.580 7.980 8.490 5,036 +0.02(+0.24%)
Dec 28, 2023 8.050 8.470 8.050 8.470 2,549 +0.00(+0.00%)
Dec 27, 2023 8.030 8.590 7.910 8.470 9,311 +0.34(+4.18%)
Dec 26, 2023 7.980 8.130 7.958 8.130 2,732 +0.00(+0.00%)
Dec 22, 2023 8.110 8.250 7.920 8.130 1,640 +0.21(+2.65%)
Dec 21, 2023 8.240 8.340 7.920 7.920 5,109 -0.44(-5.28%)
Dec 20, 2023 8.580 8.600 8.220 8.362 4,321 -0.23(-2.66%)
Dec 19, 2023 7.800 8.590 7.800 8.590 10,386 -0.10(-1.15%)
Dec 18, 2023 8.690 8.690 8.690 8.690 1,061 +0.19(+2.24%)
Dec 15, 2023 8.400 8.660 8.300 8.500 5,936 +0.10(+1.19%)
Dec 14, 2023 7.730 8.417 7.730 8.400 9,093 +0.74(+9.66%)
Dec 13, 2023 7.680 7.830 7.660 7.660 2,906 +0.14(+1.86%)
Dec 12, 2023 7.700 7.843 7.510 7.520 1,609 -0.33(-4.14%)
Dec 11, 2023 7.640 7.845 7.640 7.845 1,965 +0.07(+0.90%)
Dec 08, 2023 7.850 7.990 7.750 7.775 4,375 -0.22(-2.81%)
Dec 07, 2023 7.820 8.000 7.700 8.000 4,319 +0.20(+2.56%)
Dec 06, 2023 8.110 8.110 7.800 7.800 2,219 -0.46(-5.51%)
Dec 05, 2023 8.390 8.410 8.010 8.255 4,452 -0.12(-1.49%)
Dec 04, 2023 8.210 8.390 8.170 8.380 1,765 +0.22(+2.70%)
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.