NasdaqCM - Delayed Quote USD

Astrotech Corporation (ASTC)

5.85
+0.08
+(1.38%)
At close: May 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20255.755.855.755.855.852,300
May 8, 20255.835.845.755.775.772,600
May 7, 20255.855.855.805.805.801,100
May 6, 20255.755.945.755.795.793,500
May 5, 20256.146.145.815.815.818,800
May 2, 20255.956.275.906.276.271,300
May 1, 20255.926.325.825.825.824,700
Apr 30, 20255.996.025.775.845.842,600
Apr 29, 20255.926.165.925.955.952,700
Apr 28, 20255.945.945.905.905.902,300
Apr 25, 20256.036.035.915.915.911,100
Apr 24, 20255.996.025.876.026.02900
Apr 23, 20255.995.995.995.995.99500
Apr 22, 20256.096.095.895.895.89700
Apr 21, 20255.905.955.855.855.851,800
Apr 17, 20255.855.935.755.865.862,600
Apr 16, 20255.815.815.815.815.81-
Apr 15, 20255.756.355.745.815.817,000
Apr 14, 20255.885.995.815.815.817,200
Apr 11, 20256.236.246.006.006.001,900
Apr 10, 20256.156.356.156.256.252,000
Apr 9, 20256.066.226.056.056.051,400
Apr 8, 20256.456.456.166.166.1612,200
Apr 7, 20256.256.356.256.296.294,900
Apr 4, 20256.336.336.256.306.305,100
Apr 3, 20256.356.456.296.296.291,500
Apr 2, 20256.456.456.276.276.271,500
Apr 1, 20256.326.406.276.406.401,400
Mar 31, 20256.386.506.386.486.48800
Mar 28, 20256.416.536.416.536.531,000
Mar 27, 20256.376.406.326.326.321,600
Mar 26, 20256.526.556.256.536.534,600
Mar 25, 20256.536.556.196.196.194,100
Mar 24, 20256.376.506.376.406.401,900
Mar 21, 20256.416.496.416.496.491,800
Mar 20, 20256.516.546.416.546.541,200
Mar 19, 20256.446.506.416.416.411,000
Mar 18, 20256.456.526.376.376.373,400
Mar 17, 20256.406.556.406.406.402,500
Mar 14, 20256.556.556.386.496.492,100
Mar 13, 20256.506.506.376.496.492,500
Mar 12, 20256.446.546.376.376.373,600
Mar 11, 20256.476.546.296.546.543,800
Mar 10, 20256.306.546.306.546.541,600
Mar 7, 20256.256.526.256.526.521,100
Mar 6, 20256.266.266.266.266.26700
Mar 5, 20256.546.546.536.536.531,900
Mar 4, 20256.256.546.256.546.542,400
Mar 3, 20256.056.376.056.376.371,300
Feb 28, 20256.266.546.266.546.541,400
Feb 27, 20256.436.436.436.436.43800
Feb 26, 20256.336.636.336.636.631,700
Feb 25, 20256.286.916.256.626.628,500
Feb 24, 20256.396.516.046.046.042,600
Feb 21, 20256.606.916.166.576.575,600
Feb 20, 20256.736.736.736.736.73700
Feb 19, 20256.606.606.516.526.521,100
Feb 18, 20256.546.766.506.686.685,500
Feb 14, 20256.256.726.256.656.655,800
Feb 13, 20256.496.496.496.496.49800
Feb 12, 20256.326.496.156.496.492,500
Feb 11, 20256.656.896.206.346.348,300
Feb 10, 20256.726.826.126.356.3519,200
Feb 7, 20256.857.116.806.816.812,000
Feb 6, 20256.797.096.707.007.004,000
Feb 5, 20256.747.226.746.926.9214,100
Feb 4, 20256.796.856.706.856.853,900
Feb 3, 20256.736.736.616.656.651,600
Jan 31, 20256.756.766.596.646.642,900
Jan 30, 20256.907.186.426.726.726,900
Jan 29, 20257.027.027.027.027.02700
Jan 28, 20256.766.906.756.756.752,200
Jan 27, 20257.267.266.666.906.908,300
Jan 24, 20256.827.186.827.097.096,900
Jan 23, 20257.047.196.806.996.994,600
Jan 22, 20256.787.096.787.027.025,300
Jan 21, 20256.336.796.336.776.775,500
Jan 17, 20256.576.676.326.586.585,800
Jan 16, 20256.656.706.506.626.627,200
Jan 15, 20256.606.746.516.556.555,000
Jan 14, 20256.656.786.346.576.5715,300
Jan 13, 20256.506.736.506.596.5911,200
Jan 10, 20257.017.016.626.716.7111,300
Jan 8, 20257.257.256.796.926.923,500
Jan 7, 20256.907.086.907.057.052,200
Jan 6, 20257.067.376.796.876.877,100
Jan 3, 20256.736.996.736.996.992,900
Jan 2, 20257.067.346.856.856.853,700
Dec 31, 20246.937.166.676.726.7227,900
Dec 30, 20246.867.076.866.996.999,300
Dec 27, 20246.757.006.756.916.917,800
Dec 26, 20246.756.946.606.946.9415,400
Dec 24, 20247.007.006.806.856.8515,100
Dec 23, 20247.147.146.616.756.7510,600
Dec 20, 20247.267.637.057.277.2717,300
Dec 19, 20247.377.387.047.217.2113,000
Dec 18, 20247.538.067.397.397.3941,600
Dec 17, 20247.028.157.007.757.75199,800
Dec 16, 20246.727.776.727.347.3470,400
Dec 13, 20246.796.886.676.856.855,100
Dec 12, 20246.796.856.756.796.796,800
Dec 11, 20246.766.976.606.796.7954,600
Dec 10, 20247.007.006.896.936.933,600
Dec 9, 20247.227.226.997.007.007,000
Dec 6, 20246.907.186.847.187.187,600
Dec 5, 20247.207.326.847.077.0716,800
Dec 4, 20246.907.336.827.147.1449,300
Dec 3, 20247.157.557.007.007.00125,200
Dec 2, 20246.997.276.747.027.0270,200
Nov 29, 20247.437.437.027.107.1023,700
Nov 27, 20247.627.947.357.457.4535,600
Nov 26, 20247.508.007.507.717.7122,100
Nov 25, 20247.618.017.617.627.6215,100
Nov 22, 20247.547.887.447.707.7015,000
Nov 21, 20247.317.807.317.617.6128,300
Nov 20, 20247.097.337.097.227.2231,600
Nov 19, 20247.057.476.997.247.2437,500
Nov 18, 20247.007.307.007.067.0615,500
Nov 15, 20247.147.256.997.227.2223,100
Nov 14, 20246.907.206.756.856.8513,800
Nov 13, 20247.057.146.887.007.007,700
Nov 12, 20247.187.436.907.217.2121,400
Nov 11, 20246.597.586.567.267.2614,700
Nov 8, 20246.666.856.636.636.635,100
Nov 7, 20247.007.296.806.856.8516,300
Nov 6, 20247.017.166.666.856.8523,500
Nov 5, 20247.057.437.007.007.0013,400
Nov 4, 20247.057.556.726.896.8925,400
Nov 1, 20247.197.257.047.167.1612,000
Oct 31, 20247.387.507.177.277.279,500
Oct 30, 20247.517.587.367.377.3710,300
Oct 29, 20247.607.607.517.577.5711,100
Oct 28, 20248.018.017.557.617.6119,800
Oct 25, 20247.657.657.657.657.65-
Oct 24, 20247.607.707.397.657.6554,600
Oct 23, 20247.607.857.597.677.6721,000
Oct 22, 20248.008.037.617.757.7529,900
Oct 21, 20248.248.248.148.148.141,800
Oct 18, 20248.288.308.278.308.3015,700
Oct 17, 20248.118.298.108.108.102,200
Oct 16, 20248.128.308.058.108.108,700
Oct 15, 20248.268.388.018.248.2419,300
Oct 14, 20248.208.528.168.278.2715,700
Oct 11, 20248.028.218.028.208.203,200
Oct 10, 20248.118.308.018.058.056,300
Oct 9, 20248.158.428.158.408.4012,400
Oct 8, 20248.348.438.158.438.4310,400
Oct 7, 20248.028.228.028.218.215,100
Oct 4, 20248.058.267.838.158.1518,800
Oct 3, 20248.258.298.028.158.1518,600
Oct 2, 20248.208.278.158.158.159,800
Oct 1, 20248.108.418.108.268.269,900
Sep 30, 20248.078.227.997.997.9910,700
Sep 27, 20248.178.378.158.208.209,300
Sep 26, 20247.908.287.828.128.129,500
Sep 25, 20247.987.997.747.897.893,900
Sep 24, 20247.808.007.728.008.004,300
Sep 23, 20248.008.217.717.807.809,200
Sep 20, 20248.158.307.717.757.7514,700
Sep 19, 20248.208.227.898.228.2232,700
Sep 18, 20248.348.418.118.248.2413,800
Sep 17, 20248.108.288.108.288.2818,200
Sep 16, 20248.508.508.008.178.1711,400
Sep 13, 20248.048.418.008.228.228,000
Sep 12, 20248.398.507.778.018.0139,400
Sep 11, 20248.278.297.838.158.1513,900
Sep 10, 20248.268.558.098.108.1041,400
Sep 9, 202410.2210.698.018.018.01161,400
Sep 6, 202410.5010.8310.1510.1710.1721,900
Sep 5, 202410.0310.3510.0310.1410.1411,100
Sep 4, 202410.5410.5410.0810.4810.4814,500
Sep 3, 202411.2011.2410.3710.5910.5934,600
Aug 30, 202411.3311.3410.9411.2411.243,800
Aug 29, 202410.9911.5610.7011.0211.026,200
Aug 28, 202411.6411.6411.0711.5111.5152,000
Aug 27, 202411.4611.9011.1211.2511.2557,000
Aug 26, 202411.7112.2910.7611.3411.3467,300
Aug 23, 202410.5112.0010.1611.4711.4788,200
Aug 22, 20249.8510.129.809.859.8568,600
Aug 21, 20249.709.709.469.669.6612,900
Aug 20, 202410.0510.269.629.909.9016,600
Aug 19, 202410.6410.789.8610.3010.3068,200
Aug 16, 20248.9110.008.709.999.99341,500
Aug 15, 20248.819.008.308.808.8034,800
Aug 14, 20249.7010.008.758.898.8971,400
Aug 13, 20248.709.038.309.039.0378,200
Aug 12, 20248.249.008.249.009.0066,600
Aug 9, 20248.298.308.208.258.252,200
Aug 8, 20248.158.198.158.198.191,800
Aug 7, 20248.168.168.168.168.16400
Aug 6, 20248.018.398.018.168.165,600
Aug 5, 20247.948.127.948.078.071,500
Aug 2, 20248.078.258.078.218.212,500
Aug 1, 20248.258.308.258.308.30900
Jul 31, 20248.498.498.358.408.402,500
Jul 30, 20248.408.498.408.488.484,500
Jul 29, 20248.588.968.268.498.4927,400
Jul 26, 20248.928.988.218.518.5115,300
Jul 25, 20248.248.968.248.668.662,000
Jul 24, 20248.138.658.138.158.155,200
Jul 23, 20248.108.898.058.258.2531,700
Jul 22, 20248.308.308.208.208.201,500
Jul 19, 20248.358.358.098.198.194,900
Jul 18, 20248.278.278.228.268.264,000
Jul 17, 20248.488.748.468.468.462,100
Jul 16, 20248.558.558.298.498.496,400
Jul 15, 20248.908.908.508.588.581,800
Jul 12, 20248.488.748.488.668.662,200
Jul 11, 20248.468.498.408.488.485,400
Jul 10, 20248.508.508.488.488.48800
Jul 9, 20248.658.658.438.498.491,300
Jul 8, 20248.548.898.548.658.651,600
Jul 5, 20248.768.808.528.608.603,800
Jul 3, 20248.859.048.538.908.905,500
Jul 2, 20248.978.978.878.878.87700
Jul 1, 20249.099.099.099.099.091,400
Jun 28, 20249.169.368.858.908.9022,100
Jun 27, 20249.069.299.019.299.294,700
Jun 26, 20249.009.408.939.139.137,200
Jun 25, 20249.109.328.868.868.869,800
Jun 24, 20249.009.278.889.019.015,600
Jun 21, 20249.079.408.939.409.406,100
Jun 20, 20249.089.238.909.239.232,200
Jun 18, 20249.279.408.859.239.2312,000
Jun 17, 20249.209.239.099.239.231,800
Jun 14, 20248.829.408.829.399.398,200
Jun 13, 20248.959.098.838.838.8316,300
Jun 12, 20249.129.128.949.099.099,300
Jun 11, 20249.319.319.319.319.31-
Jun 10, 20249.319.319.319.319.31700
Jun 7, 20249.309.429.309.429.42600
Jun 6, 20249.359.359.359.359.35-
Jun 5, 20249.359.359.359.359.35300
Jun 4, 20249.339.359.339.359.35600
Jun 3, 20249.319.459.079.459.455,900
May 31, 20249.509.509.409.409.401,200
May 30, 20249.609.849.509.509.503,800
May 29, 20249.839.839.279.279.273,400
May 28, 20249.509.759.509.759.751,600
May 24, 20249.059.509.059.509.501,600
May 23, 20249.429.429.049.049.041,500
May 22, 20249.339.499.339.499.49600
May 21, 20249.759.759.499.509.504,100
May 20, 20249.409.669.409.669.661,900
May 17, 20249.319.859.159.419.419,200
May 16, 20248.949.908.949.519.5112,000
May 15, 20249.019.079.019.079.071,900
May 14, 20249.139.139.029.049.042,000
May 13, 20249.029.369.029.179.172,600
May 10, 20249.109.279.019.279.271,700

Related Tickers

ELSE Electro-Sensors, Inc.
4.0300
+2.81%
 
KNW Know Labs, Inc.
0.4550
-1.73%
 
MKSI MKS Instruments, Inc.
80.05
+3.57%
 
MVIS MicroVision, Inc.
1.2000
+4.35%
 
GRMN Garmin Ltd.
191.43
+0.54%