$3.03 +0.13 (%) Astrotech Corp - NASDAQ

Mar. 30, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASTC historical data

Date Open High Low Close Volume
3/27/20152.973.092.902.9026,720
3/26/20152.903.012.882.9320,588
3/25/20152.973.082.902.9012,642
3/24/20153.043.082.932.9722,959
3/23/20152.803.092.803.0637,859
3/20/20153.023.092.862.8636,689
3/19/20152.983.062.872.8860,511
3/18/20153.053.102.923.0238,070
3/17/20153.073.153.003.0372,160
3/16/20153.273.363.093.11122,420
3/13/20153.453.483.263.3663,499
3/12/20153.523.613.463.4678,949
3/11/20153.953.953.513.5196,194
3/10/20153.713.973.703.94214,004
3/9/20153.473.753.453.66145,513
3/6/20153.263.453.253.4485,119
3/5/20153.223.293.173.2244,570
3/4/20153.183.193.103.1827,490
3/3/20153.153.183.103.1614,647
3/2/20153.103.212.973.1934,394
2/27/20153.003.092.973.0122,063
2/26/20153.023.032.913.0040,481
2/25/20153.213.213.003.0527,980
2/24/20153.193.322.963.01150,980
2/23/20153.213.253.063.1966,758
2/20/20153.033.193.013.18117,842
2/19/20152.893.032.893.01108,121
2/18/20152.822.912.802.8430,768
2/17/20152.932.932.802.8839,994
2/13/20152.952.982.902.9439,501
2/12/20152.922.952.862.9426,328
2/11/20152.972.972.872.9124,568
2/10/20152.982.992.882.9423,525
2/9/20152.942.972.902.9313,371
2/6/20152.922.982.872.9214,466
2/5/20153.003.002.912.9712,661
2/4/20152.963.002.873.0042,218
2/3/20152.983.052.882.9348,999
2/2/20152.822.892.822.8943,593
1/30/20152.822.892.822.8214,998
1/29/20152.872.932.812.8540,826
1/28/20152.952.962.862.9018,035
1/27/20152.843.052.822.9077,519
1/26/20152.802.942.802.8824,882
1/23/20152.832.852.802.8524,861
1/22/20152.772.842.772.8116,300
1/21/20152.842.882.712.7740,150
1/20/20152.752.862.702.8431,761
1/16/20152.512.742.512.6773,023
1/15/20152.502.512.472.5039,820
1/14/20152.482.492.402.4618,189
1/13/20152.522.522.422.4312,583
1/12/20152.502.592.452.4743,121
1/9/20152.462.502.422.4817,833
1/8/20152.442.512.422.5024,489
1/7/20152.502.502.402.4142,109
1/6/20152.502.502.452.5027,980
1/5/20152.522.522.442.4818,267
1/2/20152.452.542.442.4911,497
12/31/20142.502.532.412.4341,759
12/30/20142.542.552.402.4842,116
12/29/20142.532.562.472.4716,652
12/26/20142.402.562.402.5311,634
12/24/20142.442.572.412.4122,041
12/23/20142.402.612.402.4142,995
12/22/20142.402.492.402.4321,911
12/19/20142.462.592.402.4076,366
12/18/20142.512.692.422.54170,956
12/17/20142.462.512.372.5078,283
12/16/20142.302.552.302.4433,279
12/15/20142.482.522.422.4631,214
12/12/20142.492.502.462.488,519
12/11/20142.582.582.462.5113,454
12/10/20142.552.602.502.5017,667
12/9/20142.562.662.422.6666,425
12/8/20142.542.622.522.5318,069
12/5/20142.622.732.562.5647,112
12/4/20142.572.682.572.6424,311
12/3/20142.612.642.572.6014,335
12/2/20142.552.642.522.5878,801
12/1/20142.752.802.622.6617,613
11/28/20142.602.792.602.7715,128
11/26/20142.682.762.662.6815,894
11/25/20142.742.782.652.6928,724
11/24/20142.792.792.622.7045,558
11/21/20142.852.852.692.7743,872
11/20/20142.742.922.592.70218,588
11/19/20142.502.682.422.6867,879
11/18/20142.602.712.452.5295,845
11/17/20142.552.722.542.5630,554
11/14/20142.803.032.522.6397,520
11/13/20142.872.962.782.7946,649
11/12/20142.722.992.722.8954,011
11/11/20142.732.852.722.7553,563
11/10/20142.852.862.702.7936,687
11/7/20142.902.912.752.8250,167
11/6/20142.773.032.772.88163,510
11/5/20142.742.932.672.8048,824
11/4/20142.762.832.522.7068,854
11/3/20142.652.972.652.76186,027
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center