Astrotech Corp (NQ: ASTC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	8.780	8.950	8.250	8.950	2,186	+0.15(+1.70%)
Mar 27, 2024	8.800	8.800	8.800	8.800	1,697	-0.02(-0.23%)
Mar 26, 2024	8.900	8.900	8.570	8.820	3,829	+0.02(+0.22%)
Mar 25, 2024	8.717	8.861	8.560	8.801	4,005	+0.11(+1.31%)
Mar 22, 2024	8.687	8.687	8.687	8.687	529	+0.61(+7.51%)
Mar 21, 2024	8.770	8.780	8.080	8.080	1,696	-0.67(-7.66%)
Mar 20, 2024	8.750	8.750	8.750	8.750	1,261	+0.00(+0.00%)
Mar 19, 2024	8.700	8.750	8.520	8.750	1,533	-0.02(-0.23%)
Mar 18, 2024	8.896	8.896	8.500	8.770	2,668	-0.11(-1.24%)
Mar 15, 2024	8.310	8.880	8.290	8.880	9,167	+0.61(+7.32%)
Mar 14, 2024	8.370	8.370	8.000	8.274	2,068	+0.07(+0.91%)
Mar 13, 2024	8.165	8.400	8.160	8.200	6,444	-0.10(-1.20%)
Mar 12, 2024	8.010	8.300	8.000	8.300	5,494	+0.22(+2.71%)
Mar 11, 2024	8.320	8.320	7.686	8.081	3,306	+0.42(+5.49%)
Mar 08, 2024	7.870	8.280	7.660	7.660	2,239	-0.34(-4.25%)
Mar 07, 2024	7.660	8.330	7.660	8.000	5,896	+0.18(+2.24%)
Mar 06, 2024	7.690	8.140	7.650	7.825	6,168	+0.20(+2.69%)
Mar 05, 2024	7.907	7.907	7.610	7.620	1,190	-0.47(-5.81%)
Mar 04, 2024	8.110	8.190	8.000	8.090	2,220	-0.10(-1.25%)
Mar 01, 2024	8.100	8.400	8.050	8.192	4,502	+0.09(+1.14%)
Feb 29, 2024	7.600	8.148	7.600	8.100	6,358	+0.42(+5.49%)
Feb 28, 2024	7.540	7.880	7.495	7.678	4,535	-0.06(-0.80%)
Feb 27, 2024	7.600	7.750	7.600	7.740	2,836	+0.28(+3.75%)
Feb 26, 2024	7.770	7.850	7.460	7.460	2,534	-0.15(-1.99%)
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%)
Dec 01, 2023	8.237	8.377	8.010	8.160	4,239	+0.06(+0.74%)
Nov 30, 2023	8.310	8.310	8.005	8.100	7,122	-0.20(-2.41%)
Nov 29, 2023	8.300	8.300	8.300	8.300	1,255	+0.00(+0.00%)
Nov 28, 2023	8.040	8.300	7.756	8.300	4,481	+0.26(+3.23%)
Nov 27, 2023	8.000	8.310	8.000	8.040	4,358	+0.14(+1.77%)
Nov 24, 2023	7.910	7.910	7.550	7.900	2,002	+0.13(+1.67%)
Nov 22, 2023	7.650	7.770	7.350	7.770	9,488	-0.06(-0.77%)
Nov 21, 2023	7.510	8.000	7.500	7.830	9,376	+0.36(+4.82%)
Nov 20, 2023	7.800	7.800	7.270	7.470	3,936	-0.29(-3.74%)
Nov 17, 2023	7.540	7.780	7.540	7.760	3,424	+0.27(+3.60%)
Nov 16, 2023	7.120	7.490	7.070	7.490	5,277	+0.19(+2.60%)
Nov 15, 2023	7.280	7.325	7.147	7.300	13,009	-0.21(-2.73%)
Nov 14, 2023	7.670	7.829	7.000	7.505	16,585	-0.15(-1.90%)
Nov 13, 2023	8.160	8.320	7.640	7.650	13,517	+0.08(+1.06%)
Nov 10, 2023	7.680	8.000	7.570	7.570	9,948	-0.42(-5.26%)
Nov 09, 2023	9.010	9.160	7.860	7.990	13,900	-1.48(-15.63%)
Nov 07, 2023				9.470	361	+0.46(+5.10%)
Nov 06, 2023	9.010	9.010	9.010	9.010	461	-0.49(-5.16%)
Nov 03, 2023	9.140	9.500	9.140	9.500	540	+0.20(+2.15%)
Nov 02, 2023	9.160	9.300	9.050	9.300	2,206	+0.26(+2.88%)
Nov 01, 2023	9.150	9.802	9.020	9.040	1,210	-0.48(-5.04%)
Oct 31, 2023	9.050	9.520	8.910	9.520	2,606	+0.52(+5.78%)
Oct 30, 2023	9.190	9.190	9.000	9.000	1,520	-0.35(-3.74%)
Oct 27, 2023	9.330	9.490	9.120	9.350	1,793	-0.26(-2.75%)
Oct 26, 2023	9.350	9.614	9.100	9.614	1,463	+0.25(+2.71%)
Oct 25, 2023	9.350	9.360	9.210	9.360	1,555	+0.12(+1.30%)
Oct 24, 2023	9.190	9.490	9.060	9.240	1,867	+0.03(+0.33%)
Oct 23, 2023	9.310	9.310	9.210	9.210	895	-0.10(-1.07%)
Oct 20, 2023	9.695	9.695	9.310	9.310	738	-0.05(-0.50%)
Oct 19, 2023	9.386	9.386	9.230	9.357	1,241	+0.15(+1.59%)
Oct 18, 2023	9.960	9.960	9.210	9.210	1,378	-0.12(-1.29%)
Oct 17, 2023	9.540	10.06	9.250	9.330	4,454	+0.01(+0.11%)
Oct 16, 2023	9.490	9.740	9.320	9.320	1,721	-0.21(-2.22%)
Oct 13, 2023	9.410	9.561	9.160	9.531	1,192	+0.12(+1.29%)
Oct 11, 2023				9.410	233	+0.06(+0.64%)
Oct 10, 2023	9.680	9.680	9.350	9.350	833	-0.33(-3.40%)
Oct 09, 2023	10.00	10.00	9.420	9.679	2,896	-0.09(-0.93%)
Oct 06, 2023	9.240	10.00	9.240	9.770	5,805	+0.35(+3.72%)
Oct 05, 2023	10.00	10.00	9.130	9.420	9,758	-0.57(-5.71%)
Oct 04, 2023	10.06	10.22	9.900	9.990	2,997	+0.04(+0.40%)
Oct 03, 2023	9.910	9.950	9.900	9.950	6,804	-0.36(-3.49%)
Oct 02, 2023	10.31	10.31	10.31	10.31	376	+0.21(+2.08%)
Sep 29, 2023	9.900	10.10	9.900	10.10	1,685	-0.17(-1.66%)
Sep 28, 2023	9.990	10.28	9.900	10.27	8,279	+0.11(+1.08%)
Sep 27, 2023	10.22	10.64	10.10	10.16	4,181	+0.06(+0.59%)
Sep 26, 2023	10.21	10.21	10.10	10.10	849	-0.30(-2.88%)
Sep 25, 2023	10.27	10.40	10.40	10.40	2,392	+0.15(+1.46%)
Sep 22, 2023	9.933	10.25	9.933	10.25	2,514	-0.12(-1.14%)
Sep 21, 2023	10.05	10.41	10.05	10.37	1,995	+0.47(+4.73%)
Sep 20, 2023	9.970	9.984	9.900	9.900	2,930	-0.11(-1.10%)
Sep 18, 2023				10.01	226	+0.11(+1.11%)
Sep 15, 2023	10.10	10.10	9.900	9.900	3,598	-0.16(-1.59%)
Sep 14, 2023	9.900	10.20	9.900	10.06	3,301	-0.14(-1.37%)
Sep 12, 2023				10.20	544	+0.00(+0.00%)
Sep 11, 2023	10.28	10.40	10.00	10.20	3,176	+0.09(+0.89%)
Sep 08, 2023	10.30	10.38	10.03	10.11	1,316	-0.17(-1.65%)
Sep 06, 2023				10.28	422	+0.06(+0.64%)
Sep 05, 2023	10.44	10.44	10.21	10.21	2,227	-0.01(-0.05%)
Sep 01, 2023	10.28	10.36	10.22	10.22	1,342	+0.35(+3.55%)
Aug 31, 2023	9.850	9.870	9.800	9.870	4,947	+0.02(+0.20%)
Aug 30, 2023	9.530	9.851	9.530	9.850	23,982	+0.33(+3.47%)
Aug 29, 2023	9.670	10.08	9.520	9.520	2,005	-0.07(-0.68%)
Aug 28, 2023	9.820	9.820	9.585	9.585	3,590	-0.19(-1.99%)
Aug 25, 2023	9.900	9.900	9.780	9.780	972	-0.07(-0.71%)
Aug 24, 2023	9.810	9.890	9.810	9.850	1,403	-0.14(-1.40%)
Aug 23, 2023	10.00	10.00	9.679	9.990	2,853	-0.02(-0.20%)
Aug 22, 2023	9.920	10.06	9.920	10.01	1,648	+0.09(+0.91%)
Aug 21, 2023	10.10	10.46	9.650	9.920	9,169	-0.26(-2.55%)
Aug 18, 2023	9.800	10.25	9.800	10.18	5,921	+0.36(+3.67%)
Aug 17, 2023	10.51	10.52	9.300	9.820	16,675	-0.56(-5.43%)
Aug 16, 2023	10.41	10.51	10.26	10.38	5,773	-0.10(-0.91%)
Aug 15, 2023	11.00	11.17	10.31	10.48	19,487	-0.54(-4.90%)
Aug 14, 2023	11.68	11.68	11.02	11.02	9,356	-0.64(-5.53%)
Aug 11, 2023	11.58	11.93	11.37	11.66	2,377	+0.29(+2.59%)
Aug 10, 2023	11.44	11.70	11.37	11.37	3,146	-0.08(-0.70%)
Aug 09, 2023	11.51	11.72	11.45	11.45	1,167	-0.30(-2.57%)
Aug 08, 2023	11.80	11.80	11.52	11.75	1,038	-0.12(-0.99%)
Aug 07, 2023	12.00	12.00	11.87	11.87	2,430	-0.15(-1.25%)
Aug 04, 2023	12.10	12.81	12.02	12.02	4,986	-0.02(-0.21%)
Aug 03, 2023	12.30	12.30	12.04	12.04	2,950	-0.07(-0.55%)
Aug 02, 2023	12.21	12.21	11.86	12.11	7,091	-0.41(-3.27%)
Aug 01, 2023	12.32	12.52	12.32	12.52	3,636	-0.18(-1.42%)
Jul 31, 2023	12.88	12.88	12.70	12.70	1,783	+0.00(+0.04%)
Jul 28, 2023	12.30	12.70	12.19	12.70	1,442	+0.39(+3.17%)
Jul 27, 2023	12.64	12.64	12.16	12.30	2,651	-0.25(-1.95%)
Jul 26, 2023	12.51	12.64	12.51	12.55	1,240	+0.05(+0.40%)
Jul 25, 2023	12.70	12.70	12.15	12.50	3,472	-0.22(-1.73%)
Jul 24, 2023	12.78	13.00	12.72	12.72	7,797	-0.23(-1.78%)
Jul 21, 2023	12.88	13.07	12.88	12.95	2,385	+0.15(+1.16%)
Jul 20, 2023	13.17	13.17	12.80	12.80	1,641	-0.23(-1.76%)
Jul 19, 2023	12.85	13.20	12.85	13.03	1,184	-0.12(-0.88%)
Jul 18, 2023	13.20	13.20	13.15	13.15	1,138	-0.06(-0.49%)
Jul 17, 2023	13.20	13.25	13.21	13.21	1,888	-0.16(-1.20%)
Jul 14, 2023	13.50	13.50	13.28	13.37	1,866	-0.07(-0.52%)
Jul 13, 2023	13.34	13.56	12.88	13.44	2,283	-0.05(-0.37%)
Jul 12, 2023	13.46	13.69	13.40	13.49	1,611	+0.16(+1.20%)
Jul 11, 2023	13.40	13.97	13.19	13.33	8,478	+0.06(+0.45%)
Jul 10, 2023	12.98	13.74	12.98	13.27	18,114	+0.33(+2.55%)
Jul 07, 2023	12.75	13.49	12.75	12.94	1,504	-0.06(-0.46%)
Jul 06, 2023	13.50	13.50	12.94	13.00	16,040	-0.37(-2.76%)
Jul 05, 2023	13.05	13.56	12.76	13.37	17,312	+0.32(+2.44%)
Jul 03, 2023	13.59	13.59	12.64	13.05	25,235	-1.11(-7.84%)
Jun 30, 2023	14.99	14.99	14.04	14.16	34,255	-0.69(-4.65%)
Jun 29, 2023	14.29	15.11	14.28	14.85	76,072	+0.65(+4.58%)
Jun 28, 2023	13.96	14.64	13.51	14.20	92,251	+1.20(+9.23%)
Jun 27, 2023	13.30	13.32	11.90	13.00	228,123	+1.46(+12.65%)
Jun 26, 2023	11.27	11.55	11.27	11.54	46,637	+0.14(+1.23%)
Jun 23, 2023	11.40	11.60	11.06	11.40	6,981	+0.01(+0.09%)
Jun 22, 2023	11.19	11.65	11.19	11.39	1,332	-0.12(-1.04%)
Jun 21, 2023	11.25	11.65	11.25	11.51	2,460	+0.04(+0.35%)
Jun 20, 2023	11.78	11.78	11.01	11.47	1,583	+0.15(+1.28%)
Jun 16, 2023	11.46	11.78	11.20	11.32	1,436	-0.14(-1.18%)
Jun 15, 2023	11.47	11.47	11.46	11.46	496	+0.41(+3.71%)
May 08, 2023	11.01	11.26	10.87	11.05	17,719	+0.70(+6.76%)
May 05, 2023	10.50	10.50	10.18	10.35	3,159	+0.05(+0.49%)
May 04, 2023	10.49	10.49	10.04	10.30	2,696	+0.00(+0.00%)
May 03, 2023	10.84	10.84	10.27	10.30	3,510	-0.67(-6.08%)
May 02, 2023	10.30	10.97	10.22	10.97	2,902	+0.49(+4.65%)
May 01, 2023	10.34	10.69	10.34	10.48	4,149	+0.08(+0.77%)
Apr 28, 2023	10.40	10.40	10.40	10.40	1,244	+0.07(+0.68%)
Apr 27, 2023	10.38	10.59	10.33	10.33	905	+0.03(+0.29%)
Apr 26, 2023	10.50	10.60	10.21	10.30	2,865	-0.21(-2.00%)
Apr 25, 2023	10.48	10.79	10.48	10.51	1,781	-0.25(-2.32%)
Apr 24, 2023	10.76	10.76	10.76	10.76	970	-0.14(-1.28%)
Apr 21, 2023	10.61	11.00	10.61	10.90	6,043	+0.16(+1.48%)
Apr 20, 2023	10.45	10.74	10.33	10.74	3,349	+0.24(+2.29%)
Apr 19, 2023	10.79	10.79	10.50	10.50	2,245	-0.28(-2.60%)
Apr 18, 2023	10.76	10.79	10.70	10.78	1,497	+0.03(+0.28%)
Apr 17, 2023	10.87	10.87	10.27	10.75	1,446	-0.02(-0.22%)
Apr 14, 2023	10.84	10.99	10.58	10.77	2,400	+0.18(+1.74%)
Apr 13, 2023	10.58	10.59	10.57	10.59	1,340	+0.00(+0.00%)
Apr 12, 2023	10.60	10.98	10.59	10.59	1,752	-0.07(-0.67%)
Apr 11, 2023	10.17	10.66	10.17	10.66	2,786	+0.51(+5.02%)
Apr 10, 2023	10.79	10.79	10.15	10.15	2,175	-0.56(-5.22%)
Apr 06, 2023	10.71	10.71	10.71	10.71	1,139	+0.25(+2.39%)
Apr 05, 2023	10.43	10.52	10.14	10.46	9,023	+0.20(+1.95%)
Apr 04, 2023	10.50	10.50	10.26	10.26	1,608	-0.31(-2.93%)

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.