$1.74 +0.08 (%) Astrotech Corp - NASDAQ

May. 31, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASTC historical data

Date Open High Low Close Volume
5/31/20161.631.801.631.7427,071
5/27/20161.701.701.641.6616,998
5/26/20161.701.701.631.6911,976
5/25/20161.561.701.561.6931,936
5/24/20161.641.661.501.60128,436
5/23/20161.601.631.571.6212,566
5/20/20161.641.681.571.5833,373
5/19/20161.671.671.541.6661,887
5/18/20161.661.711.621.7042,714
5/17/20161.591.661.591.6666,071
5/16/20161.581.651.531.5735,565
5/13/20161.701.701.521.56113,949
5/12/20161.761.831.701.7143,429
5/11/20161.771.821.751.7918,553
5/10/20161.751.851.721.7629,201
5/9/20161.881.901.581.7258,854
5/6/20161.861.891.801.8112,506
5/5/20161.891.891.821.8316,168
5/4/20161.871.891.831.8917,229
5/3/20161.831.931.831.8527,957
5/2/20161.961.981.841.85143,364
4/29/20161.981.981.931.9717,157
4/28/20162.022.091.951.9822,345
4/27/20161.952.071.942.0152,702
4/26/20162.002.041.972.0020,076
4/25/20161.982.101.902.0521,254
4/22/20161.902.081.902.0121,946
4/21/20162.052.131.901.9076,034
4/20/20162.032.072.012.0518,659
4/19/20162.092.132.032.0329,766
4/18/20162.042.132.012.0939,029
4/15/20162.052.082.032.0433,192
4/14/20162.012.092.012.0424,174
4/13/20161.972.071.972.0331,024
4/12/20161.922.041.911.9627,795
4/11/20161.992.051.911.9425,803
4/8/20162.002.051.891.9758,008
4/7/20162.052.102.002.0267,376
4/6/20162.122.191.992.0841,388
4/5/20162.082.252.082.13237,494
4/4/20161.992.121.992.1047,539
4/1/20162.102.111.982.0189,677
3/31/20162.102.252.092.0966,830
3/30/20162.052.192.002.1460,715
3/29/20162.082.132.002.0239,179
3/28/20162.212.262.052.07105,417
3/24/20161.902.181.902.1878,661
3/23/20161.982.031.901.9145,603
3/22/20161.962.101.961.9783,107
3/21/20161.861.951.861.9550,603
3/18/20161.801.881.801.8856,288
3/17/20161.841.941.791.81147,420
3/16/20161.931.981.801.83107,451
3/15/20161.951.951.751.92141,466
3/14/20162.262.281.741.95314,984
3/11/20162.322.452.162.25374,640
3/10/20162.272.452.232.32734,033
3/9/20161.603.151.602.3810,828,622
3/8/20161.471.481.421.4620,221
3/7/20161.401.491.351.4450,642
3/4/20161.421.501.421.4348,893
3/3/20161.491.501.411.4245,938
3/2/20161.451.491.361.4725,122
3/1/20161.401.501.381.4262,893
2/29/20161.341.351.331.3311,930
2/26/20161.301.371.271.3244,622
2/25/20161.411.411.331.3520,536
2/24/20161.441.491.281.3844,497
2/23/20161.451.471.401.4130,208
2/22/20161.281.501.271.4044,574
2/19/20161.251.291.211.2120,656
2/18/20161.151.291.121.2724,093
2/17/20161.301.341.121.16167,156
2/16/20161.141.291.101.2885,873
2/12/20161.151.151.071.1326,763
2/11/20161.221.241.131.1613,773
2/10/20161.111.161.081.1539,711
2/9/20161.071.191.071.1088,752
2/8/20161.151.161.051.1156,936
2/5/20161.171.201.111.1516,909
2/4/20161.221.231.171.2118,594
2/3/20161.251.281.201.2143,224
2/2/20161.291.291.121.245,891
2/1/20161.221.291.161.2114,984
1/29/20161.291.291.211.2539,185
1/28/20161.241.351.151.1518,084
1/27/20161.301.341.161.2529,223
1/26/20161.121.291.121.2283,893
1/25/20161.241.251.131.1356,060
1/22/20161.231.271.221.2623,207
1/21/20161.201.291.201.2030,031
1/20/20161.281.291.151.2536,335
1/19/20161.201.291.131.2942,374
1/15/20161.281.281.121.1889,231
1/14/20161.401.401.281.3423,328
1/13/20161.341.451.311.3332,690
1/12/20161.401.451.291.3170,524
1/11/20161.441.471.361.3868,677
1/8/20161.651.841.381.47298,791
1/7/20161.391.631.391.56152,217
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center