Financial News

Astrotech Corp (NQ: ASTC )

1.190 USD UNCHANGED
Streaming Delayed Price Updated: 5:59 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 1.180 1.260 1.150 1.190 6,536,169 +0.00(+0.00%)
Apr 13, 2021 1.240 1.240 1.140 1.190 8,077,990 -0.02(-1.65%)
Apr 12, 2021 1.460 1.480 1.180 1.210 19,919,300 -0.26(-17.69%)
Apr 09, 2021 1.550 1.560 1.450 1.470 9,761,500 -0.08(-5.16%)
Apr 08, 2021 1.550 1.630 1.510 1.550 30,965,775 -0.66(-29.86%)
Apr 07, 2021 2.850 2.980 2.100 2.210 60,435,159 +0.03(+1.38%)
Apr 06, 2021 2.160 2.230 2.100 2.180 475,535 -0.01(-0.46%)
Apr 05, 2021 2.140 2.280 2.130 2.190 591,888 +0.06(+2.82%)
Apr 01, 2021 2.220 2.240 2.090 2.130 659,300 -0.06(-2.74%)
Mar 31, 2021 2.110 2.320 2.020 2.190 3,036,130 +0.14(+6.83%)
Mar 30, 2021 2.000 2.125 1.930 2.050 2,769,383 +0.05(+2.50%)
Mar 29, 2021 2.060 2.080 1.920 2.000 912,110 -0.02(-0.99%)
Mar 26, 2021 2.070 2.116 1.980 2.020 790,500 -0.05(-2.42%)
Mar 25, 2021 1.980 2.120 1.900 2.070 1,428,260 +0.00(+0.00%)
Mar 24, 2021 2.180 2.200 2.010 2.070 994,876 -0.11(-5.05%)
Mar 23, 2021 2.400 2.440 2.130 2.180 1,925,273 -0.09(-3.96%)
Mar 22, 2021 2.210 2.300 2.130 2.270 941,624 +0.14(+6.57%)
Mar 19, 2021 2.100 2.190 2.040 2.130 678,000 +0.04(+1.91%)
Mar 18, 2021 2.100 2.220 2.070 2.090 711,507 -0.07(-3.24%)
Mar 17, 2021 2.050 2.230 2.000 2.160 706,513 +0.08(+3.85%)
Mar 16, 2021 2.200 2.230 2.050 2.080 954,471 -0.14(-6.31%)
Mar 15, 2021 2.220 2.300 2.110 2.220 1,299,743 -0.01(-0.45%)
Mar 12, 2021 2.080 2.250 2.070 2.230 1,641,200 +0.23(+11.50%)
Mar 11, 2021 1.940 2.030 1.860 2.000 1,429,392 +0.14(+7.53%)
Mar 10, 2021 1.980 2.050 1.810 1.860 1,152,109 -0.08(-4.12%)
Mar 09, 2021 1.730 1.970 1.690 1.940 1,867,119 +0.23(+13.45%)
Mar 08, 2021 1.720 1.800 1.670 1.710 1,141,763 -0.06(-3.39%)
Mar 05, 2021 1.770 1.790 1.430 1.770 4,102,900 +0.00(+0.00%)
Mar 04, 2021 1.980 1.980 1.610 1.770 5,643,462 -0.40(-18.43%)
Mar 03, 2021 2.420 2.490 2.160 2.170 1,267,540 -0.27(-11.07%)
Mar 02, 2021 2.320 2.540 2.300 2.440 3,290,804 +0.13(+5.63%)
Mar 01, 2021 2.340 2.390 2.300 2.310 873,698 +0.12(+5.48%)
Feb 26, 2021 2.302 2.420 2.130 2.190 1,937,200 -0.17(-7.20%)
Feb 25, 2021 2.690 2.700 2.350 2.360 1,218,807 -0.26(-9.92%)
Feb 24, 2021 2.530 2.840 2.530 2.620 2,735,124 +0.19(+7.82%)
Feb 23, 2021 2.500 2.580 2.120 2.430 5,046,479 -0.49(-16.78%)
Feb 22, 2021 3.010 3.140 2.910 2.920 1,697,599 -0.17(-5.50%)
Feb 19, 2021 3.180 3.330 3.070 3.090 1,434,400 +0.00(+0.00%)
Feb 18, 2021 3.300 3.420 3.040 3.090 3,464,228 -0.38(-10.95%)
Feb 17, 2021 3.710 3.880 3.460 3.470 2,538,152 -0.43(-11.03%)
Feb 16, 2021 3.650 4.140 3.610 3.900 4,403,839 +0.31(+8.64%)
Feb 12, 2021 3.550 3.700 3.420 3.590 1,712,000 +0.00(+0.00%)
Feb 11, 2021 3.750 3.970 3.300 3.590 12,862,377 -0.46(-11.36%)
Feb 10, 2021 3.840 4.100 3.420 4.050 7,086,113 +0.52(+14.73%)
Feb 09, 2021 2.920 3.690 2.670 3.530 13,553,304 +0.64(+22.15%)
Feb 08, 2021 2.720 2.900 2.670 2.890 3,862,249 +0.29(+11.15%)
Feb 05, 2021 2.300 2.620 2.290 2.600 4,926,300 +0.33(+14.54%)
Feb 04, 2021 2.310 2.340 2.250 2.270 542,640 +0.00(+0.00%)
Feb 03, 2021 2.240 2.340 2.130 2.270 640,552 +0.06(+2.71%)
Feb 02, 2021 2.120 2.260 2.120 2.210 952,720 +0.10(+4.74%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback