Astrotech Corp (NQ: ASTC )

0.9800 USD -0.0300 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 1.020 1.020 0.9700 0.9800 671,699 -0.03(-2.97%)
Oct 14, 2021 1.020 1.035 1.000 1.010 270,952 -0.01(-0.98%)
Oct 13, 2021 1.010 1.020 1.000 1.020 192,471 +0.02(+2.33%)
Oct 12, 2021 1.000 1.030 0.9800 0.9968 503,210 -0.00(-0.32%)
Oct 11, 2021 0.9900 1.010 0.9905 1.000 421,314 +0.00(+0.04%)
Oct 08, 2021 1.000 1.020 0.9896 0.9996 344,369 -0.00(-0.04%)
Oct 07, 2021 1.000 1.040 1.000 1.000 407,294 -0.00(-0.50%)
Oct 06, 2021 0.9900 1.010 0.9800 1.005 320,580 -0.01(-0.50%)
Oct 05, 2021 1.030 1.030 0.9927 1.010 283,978 -0.01(-0.98%)
Oct 04, 2021 1.000 1.030 1.000 1.020 456,017 -0.01(-0.97%)
Oct 01, 2021 1.050 1.070 1.020 1.030 507,109 -0.02(-1.90%)
Sep 30, 2021 0.9900 1.050 0.9900 1.050 713,454 +0.04(+3.97%)
Sep 29, 2021 1.010 1.020 0.9809 1.010 589,365 +0.02(+2.01%)
Sep 28, 2021 1.040 1.040 0.9781 0.9900 559,445 -0.04(-3.88%)
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 1.020 369,047 +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%)
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.