Financial News

Astrotech Corp (NQ: ASTC )

1.080 USD -0.030 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 1.080 1.090 1.030 1.080 2,696,103 -0.03(-2.70%)
May 10, 2021 1.140 1.150 1.100 1.110 1,449,102 -0.03(-2.63%)
May 07, 2021 1.110 1.190 1.110 1.140 1,650,627 +0.01(+0.88%)
May 06, 2021 1.150 1.150 1.100 1.130 1,819,772 -0.03(-2.59%)
May 05, 2021 1.180 1.185 1.130 1.160 1,553,829 -0.02(-1.69%)
May 04, 2021 1.170 1.200 1.140 1.180 1,304,333 -0.03(-2.48%)
May 03, 2021 1.230 1.240 1.170 1.210 1,824,895 -0.02(-1.63%)
Apr 30, 2021 1.220 1.268 1.200 1.230 1,688,700 -0.01(-0.81%)
Apr 29, 2021 1.290 1.300 1.230 1.240 1,851,362 -0.05(-3.88%)
Apr 28, 2021 1.280 1.300 1.240 1.290 1,892,725 +0.03(+2.38%)
Apr 27, 2021 1.330 1.340 1.260 1.260 2,632,032 -0.09(-6.67%)
Apr 26, 2021 1.320 1.370 1.290 1.350 4,514,418 +0.08(+6.30%)
Apr 23, 2021 1.200 1.320 1.180 1.270 6,248,000 +0.08(+6.72%)
Apr 22, 2021 1.200 1.240 1.170 1.190 2,670,324 -0.01(-0.83%)
Apr 21, 2021 1.150 1.210 1.140 1.200 3,288,702 +0.04(+3.45%)
Apr 20, 2021 1.210 1.220 1.140 1.160 2,862,245 -0.06(-4.92%)
Apr 19, 2021 1.190 1.250 1.140 1.220 6,432,997 +0.02(+1.67%)
Apr 16, 2021 1.110 1.230 1.070 1.200 5,145,900 +0.06(+5.26%)
Apr 15, 2021 1.200 1.210 1.070 1.140 6,498,219 -0.05(-4.20%)
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 1,429,542 +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%)
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