Canada markets open in 29 minutes

Astrotech Corporation (ASTC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
9.05-0.10 (-1.04%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20249.019.059.019.059.05800
May 01, 20249.249.248.949.109.10700
Apr 30, 20249.289.288.969.159.151,900
Apr 29, 20249.249.309.029.189.182,700
Apr 26, 20249.409.409.119.369.363,200
Apr 25, 20249.509.509.409.409.40600
Apr 24, 20249.439.439.229.229.221,500
Apr 23, 20249.389.389.389.389.38700
Apr 22, 20248.959.268.959.269.26700
Apr 19, 20249.089.539.089.109.101,400
Apr 18, 20249.549.549.549.549.54-
Apr 17, 20249.339.549.029.549.541,500
Apr 16, 20249.819.819.709.749.741,500
Apr 15, 20249.639.699.259.699.691,600
Apr 12, 20248.909.808.909.689.683,800
Apr 11, 20249.419.789.269.659.652,500
Apr 10, 20249.539.559.359.559.552,400
Apr 09, 202410.1010.109.639.929.923,600
Apr 08, 20249.5610.229.3110.2210.228,900
Apr 05, 20249.659.659.229.559.553,500
Apr 04, 20249.109.739.109.579.577,200
Apr 03, 20248.669.038.558.858.859,100
Apr 02, 20248.688.728.658.658.65800
Apr 01, 20248.828.828.638.638.631,200
Mar 28, 20248.788.958.258.958.952,200
Mar 27, 20248.808.808.808.808.801,700
Mar 26, 20248.908.908.578.828.823,800
Mar 25, 20248.728.868.568.808.804,000
Mar 22, 20248.698.698.698.698.69500
Mar 21, 20248.778.788.088.088.081,700
Mar 20, 20248.758.758.758.758.751,300
Mar 19, 20248.708.758.528.758.751,500
Mar 18, 20248.908.908.508.778.772,700
Mar 15, 20248.318.888.298.888.889,200
Mar 14, 20248.378.378.008.278.272,100
Mar 13, 20248.168.408.168.208.206,400
Mar 12, 20248.018.308.008.308.305,500
Mar 11, 20248.328.327.698.088.083,300
Mar 08, 20247.878.287.667.667.662,200
Mar 07, 20247.668.337.668.008.005,900
Mar 06, 20247.698.147.657.827.826,200
Mar 05, 20247.917.917.617.627.621,200
Mar 04, 20248.118.198.008.098.092,200
Mar 01, 20248.108.408.058.198.194,500
Feb 29, 20247.608.157.608.108.106,400
Feb 28, 20247.547.887.507.687.684,500
Feb 27, 20247.607.757.607.747.742,800
Feb 26, 20247.777.857.467.467.462,500
Feb 23, 20247.847.847.617.617.611,800
Feb 22, 20247.427.427.427.427.42400
Feb 21, 20247.537.537.427.427.421,000
Feb 20, 20247.927.957.587.607.602,700
Feb 16, 20247.457.807.447.707.704,600
Feb 15, 20247.408.007.407.507.503,600
Feb 14, 20247.988.007.707.927.923,800
Feb 13, 20248.138.257.888.108.107,300
Feb 12, 20248.118.298.118.148.145,200
Feb 09, 20248.258.398.178.308.303,300
Feb 08, 20248.018.018.018.018.01300
Feb 07, 20248.028.107.608.018.018,600
Feb 06, 20248.078.078.078.078.07400
Feb 05, 20247.878.407.758.328.326,600
Feb 02, 20247.728.007.717.997.996,500
Feb 01, 20247.457.907.457.637.632,100
Jan 31, 20247.797.797.797.797.791,200
Jan 30, 20247.507.897.457.737.736,800
Jan 29, 20247.507.907.487.907.905,200
Jan 26, 20247.307.307.207.207.20900
Jan 25, 20247.447.447.447.447.44800
Jan 24, 20247.117.227.037.127.122,800
Jan 23, 20247.157.157.107.127.123,000
Jan 22, 20247.117.247.117.247.241,700
Jan 19, 20247.217.217.217.217.211,300
Jan 18, 20247.267.267.267.267.263,100
Jan 17, 20247.277.277.277.277.27700
Jan 16, 20247.407.497.407.417.413,000
Jan 12, 20247.607.607.527.537.533,100
Jan 11, 20247.657.837.607.607.601,300
Jan 10, 20247.857.857.777.777.77800
Jan 09, 20247.977.977.707.977.973,200
Jan 08, 20248.128.457.807.807.8010,700
Jan 05, 20248.308.308.308.308.30500
Jan 04, 20248.218.308.218.308.301,200
Jan 03, 20248.508.568.508.508.503,200
Jan 02, 20248.478.598.478.568.563,000
Dec 29, 20238.188.587.988.498.495,000
Dec 28, 20238.058.478.058.478.472,500
Dec 27, 20238.038.597.918.478.479,300
Dec 26, 20237.988.137.968.138.132,700
Dec 22, 20238.118.257.928.138.131,600
Dec 21, 20238.248.347.927.927.925,100
Dec 20, 20238.588.608.228.368.364,300
Dec 19, 20237.808.597.808.598.5910,400
Dec 18, 20238.698.698.698.698.691,100
Dec 15, 20238.408.668.308.508.505,900
Dec 14, 20237.738.427.738.408.409,100
Dec 13, 20237.687.837.667.667.662,900
Dec 12, 20237.707.847.517.527.521,600
Dec 11, 20237.647.857.647.857.852,000
Dec 08, 20237.857.997.757.787.784,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...