$2.15 +0.17 (%) Astrotech Corp - NASDAQ

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASTC historical data

Date Open High Low Close Volume
8/28/20152.002.171.982.1531,114
8/27/20151.851.981.851.9826,926
8/26/20151.901.981.821.8734,373
8/25/20152.072.141.671.79114,167
8/24/20151.922.011.611.9087,122
8/21/20152.242.242.112.2048,266
8/20/20152.372.372.262.3030,609
8/19/20152.462.462.312.3522,708
8/18/20152.322.472.322.3617,341
8/17/20152.352.462.322.327,344
8/14/20152.442.442.382.399,010
8/13/20152.372.402.372.403,267
8/12/20152.342.402.342.4014,678
8/11/20152.372.402.332.3415,015
8/10/20152.402.472.382.399,327
8/7/20152.532.532.412.4130,659
8/6/20152.542.542.462.5027,766
8/5/20152.612.612.532.5413,087
8/4/20152.612.612.502.5528,811
8/3/20152.532.652.532.6324,963
7/31/20152.632.672.522.5216,162
7/30/20152.552.802.412.69175,035
7/29/20152.642.662.532.546,375
7/28/20152.502.902.502.60152,892
7/27/20152.582.622.522.5211,319
7/24/20152.672.672.502.5442,772
7/23/20152.622.712.622.6424,698
7/22/20152.812.872.682.6813,604
7/21/20152.742.822.662.7717,006
7/20/20152.802.802.662.6619,697
7/17/20152.812.862.712.8235,941
7/16/20152.922.922.762.8523,160
7/15/20152.873.002.823.0019,999
7/14/20152.872.872.762.8721,055
7/13/20152.752.852.752.8523,141
7/10/20152.702.792.702.7834,390
7/9/20152.512.772.452.5939,780
7/8/20152.552.602.512.5128,538
7/7/20152.652.772.512.5143,623
7/6/20152.552.652.532.6324,845
7/2/20152.582.702.572.6112,414
7/1/20152.792.792.602.6015,080
6/30/20152.742.832.712.7114,930
6/29/20152.852.852.662.6640,692
6/26/20152.652.852.612.8511,927
6/25/20152.742.802.512.68100,709
6/24/20152.822.852.762.7918,823
6/23/20152.852.882.812.8116,003
6/22/20152.793.002.792.7919,443
6/19/20152.882.982.782.7845,511
6/18/20152.902.992.762.9513,356
6/17/20153.063.102.812.8434,152
6/16/20152.983.072.962.9811,594
6/15/20153.083.123.003.0010,963
6/12/20153.063.133.063.089,827
6/11/20153.013.133.013.0847,166
6/10/20152.943.052.943.0319,367
6/9/20152.822.972.802.9431,992
6/8/20152.862.872.722.8318,667
6/5/20152.752.822.682.7218,686
6/4/20152.792.852.782.7910,472
6/3/20152.862.862.782.8411,124
6/2/20152.782.852.742.8322,431
6/1/20152.682.842.682.8321,708
5/29/20152.712.852.692.6924,230
5/28/20152.812.882.712.7115,335
5/27/20152.742.872.742.8112,251
5/26/20152.862.892.652.8535,098
5/22/20152.942.952.872.885,803
5/21/20152.902.932.902.9110,219
5/20/20152.902.962.902.908,950
5/19/20152.932.992.862.935,273
5/18/20152.972.992.942.9612,913
5/15/20152.882.982.882.965,655
5/14/20152.883.002.852.8522,033
5/13/20152.882.922.862.865,413
5/12/20152.772.942.712.8426,853
5/11/20152.882.952.802.8034,648
5/8/20152.953.022.902.9030,083
5/7/20152.912.982.912.9815,907
5/6/20152.933.002.882.989,966
5/5/20152.983.012.952.9821,142
5/4/20153.023.052.972.9913,305
5/1/20152.873.012.872.977,072
4/30/20153.003.002.892.8919,824
4/29/20153.063.133.003.044,527
4/28/20153.053.143.003.0212,652
4/27/20153.093.123.023.0917,215
4/24/20152.873.122.873.1037,586
4/23/20153.063.193.063.1420,064
4/22/20153.033.173.033.1034,703
4/21/20153.073.103.053.059,517
4/20/20153.073.102.953.0330,571
4/17/20153.023.162.953.0820,520
4/16/20153.063.093.013.077,759
4/15/20153.083.092.893.0236,594
4/14/20153.053.253.013.0415,178
4/13/20152.893.022.883.0214,881
4/10/20153.123.122.993.0143,942
4/9/20153.093.163.093.1314,694
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!