Astrotech Corp $2.64

up +0.01


17/4/2014 08:10 PM  |  NASDAQ : ASTC  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASTC historical data

Date Open High Low Close Volume
4/17/20142.592.732.592.6499,159
4/16/20142.662.732.602.6343,978
4/15/20142.702.702.552.62103,657
4/14/20142.622.762.612.7254,745
4/11/20142.692.772.602.6044,564
4/10/20142.832.872.672.7157,466
4/9/20142.682.922.662.82133,546
4/8/20142.552.682.512.6353,938
4/7/20142.682.752.512.56279,421
4/4/20142.752.972.702.73369,715
4/3/20142.562.752.452.70244,462
4/2/20142.402.652.402.56204,286
4/1/20142.342.402.322.3834,536
3/31/20142.432.432.282.3532,192
3/28/20142.332.432.262.4289,263
3/27/20142.412.412.272.2898,950
3/26/20142.342.452.322.41101,293
3/25/20142.272.382.262.34119,281
3/24/20142.182.362.182.26148,588
3/21/20142.262.262.172.1863,560
3/20/20142.282.402.262.2664,025
3/19/20142.292.422.262.2960,190
3/18/20142.212.412.152.41210,037
3/17/20142.252.342.152.3184,261
3/14/20142.172.252.172.2066,472
3/13/20142.382.382.202.25109,162
3/12/20142.252.552.172.37183,183
3/11/20142.342.462.152.23428,082
3/10/20142.532.552.432.47147,507
3/7/20142.532.632.512.57110,602
3/6/20142.642.642.532.54134,593
3/5/20142.552.682.552.6472,484
3/4/20142.612.712.512.56198,104
3/3/20142.592.632.502.57113,349
2/28/20142.622.762.602.67256,991
2/27/20142.602.702.522.64193,901
2/26/20142.622.852.592.64328,610
2/25/20142.842.842.442.56501,058
2/24/20142.762.922.652.84304,392
2/21/20142.772.782.652.70186,156
2/20/20142.742.812.592.79201,737
2/19/20142.892.982.702.73292,383
2/18/20142.652.942.342.941,414,630
2/14/20143.233.243.053.07285,533
2/13/20143.093.213.043.20152,280
2/12/20143.093.243.053.09113,902
2/11/20143.153.193.053.08175,735
2/10/20143.213.353.123.16197,415
2/7/20143.303.453.173.21298,756
2/6/20143.023.313.023.26296,725
2/5/20143.183.252.963.04356,131
2/4/20143.253.283.113.19167,795
2/3/20143.313.393.153.23381,948
1/31/20143.353.463.303.35251,570
1/30/20143.633.733.303.50815,804
1/29/20143.134.053.133.672,963,550
1/28/20142.953.072.852.92227,047
1/27/20143.163.292.623.01791,516
1/24/20143.723.773.203.27624,142
1/23/20143.763.853.633.71205,906
1/22/20143.763.973.553.76354,525
1/21/20143.723.783.593.74290,610
1/17/20143.813.933.613.70692,823
1/16/20143.673.863.323.81818,886
1/15/20143.023.703.023.581,589,160
1/14/20142.843.012.812.99242,171
1/13/20142.893.002.702.78351,494
1/10/20143.093.112.902.92219,480
1/9/20143.153.202.953.03315,968
1/8/20142.913.252.883.12580,981
1/7/20142.862.942.752.92287,166
1/6/20142.693.002.652.95528,445
1/3/20142.632.722.462.63260,464
1/2/20142.832.872.602.65302,231
12/31/20132.782.892.762.83133,441
12/30/20132.962.962.752.79220,865
12/27/20133.013.072.652.92700,525
12/26/20133.173.182.903.01405,422
12/24/20133.083.203.073.14231,264
12/23/20133.103.293.043.08494,781
12/20/20133.083.322.803.051,144,930
12/19/20132.623.242.623.102,314,460
12/18/20132.282.622.192.57781,102
12/17/20132.332.372.142.28812,661
12/16/20131.852.731.812.402,748,250
12/13/20131.971.991.771.82458,208
12/12/20132.112.141.801.881,751,580
12/11/20131.602.191.582.154,110,570
12/10/20131.551.631.451.57687,665
12/9/20131.381.471.371.42212,535
12/6/20131.401.431.391.3963,046
12/5/20131.371.411.351.3789,020
12/4/20131.401.421.351.3575,882
12/3/20131.391.431.351.3884,866
12/2/20131.461.551.381.38275,449
11/29/20131.431.431.361.4149,439
11/27/20131.391.431.341.40174,754
11/26/20131.261.351.261.35165,000
11/25/20131.271.351.241.28286,831
11/22/20131.251.401.241.25286,597
Trading Center