Astrotech Corporation (ASTC)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.40 | 9.40 | 9.11 | 9.36 | 9.36 | 3,200 |
| 25 Apr 2024 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | 600 |
| 24 Apr 2024 | 9.43 | 9.43 | 9.22 | 9.22 | 9.22 | 1,500 |
| 23 Apr 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 700 |
| 22 Apr 2024 | 8.95 | 9.26 | 8.95 | 9.26 | 9.26 | 700 |
| 19 Apr 2024 | 9.08 | 9.53 | 9.08 | 9.10 | 9.10 | 1,400 |
| 18 Apr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 17 Apr 2024 | 9.33 | 9.54 | 9.02 | 9.54 | 9.54 | 1,500 |
| 16 Apr 2024 | 9.81 | 9.81 | 9.70 | 9.74 | 9.74 | 1,500 |
| 15 Apr 2024 | 9.63 | 9.69 | 9.25 | 9.69 | 9.69 | 1,600 |
| 12 Apr 2024 | 8.90 | 9.80 | 8.90 | 9.68 | 9.68 | 3,800 |
| 11 Apr 2024 | 9.41 | 9.78 | 9.26 | 9.65 | 9.65 | 2,500 |
| 10 Apr 2024 | 9.53 | 9.55 | 9.35 | 9.55 | 9.55 | 2,400 |
| 09 Apr 2024 | 10.10 | 10.10 | 9.63 | 9.92 | 9.92 | 3,600 |
| 08 Apr 2024 | 9.56 | 10.22 | 9.31 | 10.22 | 10.22 | 8,900 |
| 05 Apr 2024 | 9.65 | 9.65 | 9.22 | 9.55 | 9.55 | 3,500 |
| 04 Apr 2024 | 9.10 | 9.73 | 9.10 | 9.57 | 9.57 | 7,200 |
| 03 Apr 2024 | 8.66 | 9.03 | 8.55 | 8.85 | 8.85 | 9,100 |
| 02 Apr 2024 | 8.68 | 8.72 | 8.65 | 8.65 | 8.65 | 800 |
| 01 Apr 2024 | 8.82 | 8.82 | 8.63 | 8.63 | 8.63 | 1,200 |
| 28 Mar 2024 | 8.78 | 8.95 | 8.25 | 8.95 | 8.95 | 2,200 |
| 27 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1,700 |
| 26 Mar 2024 | 8.90 | 8.90 | 8.57 | 8.82 | 8.82 | 3,800 |
| 25 Mar 2024 | 8.72 | 8.86 | 8.56 | 8.80 | 8.80 | 4,000 |
| 22 Mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 500 |
| 21 Mar 2024 | 8.77 | 8.78 | 8.08 | 8.08 | 8.08 | 1,700 |
| 20 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1,300 |
| 19 Mar 2024 | 8.70 | 8.75 | 8.52 | 8.75 | 8.75 | 1,500 |
| 18 Mar 2024 | 8.90 | 8.90 | 8.50 | 8.77 | 8.77 | 2,700 |
| 15 Mar 2024 | 8.31 | 8.88 | 8.29 | 8.88 | 8.88 | 9,200 |
| 14 Mar 2024 | 8.37 | 8.37 | 8.00 | 8.27 | 8.27 | 2,100 |
| 13 Mar 2024 | 8.16 | 8.40 | 8.16 | 8.20 | 8.20 | 6,400 |
| 12 Mar 2024 | 8.01 | 8.30 | 8.00 | 8.30 | 8.30 | 5,500 |
| 11 Mar 2024 | 8.32 | 8.32 | 7.69 | 8.08 | 8.08 | 3,300 |
| 08 Mar 2024 | 7.87 | 8.28 | 7.66 | 7.66 | 7.66 | 2,200 |
| 07 Mar 2024 | 7.66 | 8.33 | 7.66 | 8.00 | 8.00 | 5,900 |
| 06 Mar 2024 | 7.69 | 8.14 | 7.65 | 7.82 | 7.82 | 6,200 |
| 05 Mar 2024 | 7.91 | 7.91 | 7.61 | 7.62 | 7.62 | 1,200 |
| 04 Mar 2024 | 8.11 | 8.19 | 8.00 | 8.09 | 8.09 | 2,200 |
| 01 Mar 2024 | 8.10 | 8.40 | 8.05 | 8.19 | 8.19 | 4,500 |
| 29 Feb 2024 | 7.60 | 8.15 | 7.60 | 8.10 | 8.10 | 6,400 |
| 28 Feb 2024 | 7.54 | 7.88 | 7.50 | 7.68 | 7.68 | 4,500 |
| 27 Feb 2024 | 7.60 | 7.75 | 7.60 | 7.74 | 7.74 | 2,800 |
| 26 Feb 2024 | 7.77 | 7.85 | 7.46 | 7.46 | 7.46 | 2,500 |
| 23 Feb 2024 | 7.84 | 7.84 | 7.61 | 7.61 | 7.61 | 1,800 |
| 22 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 400 |
| 21 Feb 2024 | 7.53 | 7.53 | 7.42 | 7.42 | 7.42 | 1,000 |
| 20 Feb 2024 | 7.92 | 7.95 | 7.58 | 7.60 | 7.60 | 2,700 |
| 16 Feb 2024 | 7.45 | 7.80 | 7.44 | 7.70 | 7.70 | 4,600 |
| 15 Feb 2024 | 7.40 | 8.00 | 7.40 | 7.50 | 7.50 | 3,600 |
| 14 Feb 2024 | 7.98 | 8.00 | 7.70 | 7.92 | 7.92 | 3,800 |
| 13 Feb 2024 | 8.13 | 8.25 | 7.88 | 8.10 | 8.10 | 7,300 |
| 12 Feb 2024 | 8.11 | 8.29 | 8.11 | 8.14 | 8.14 | 5,200 |
| 09 Feb 2024 | 8.25 | 8.39 | 8.17 | 8.30 | 8.30 | 3,300 |
| 08 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 300 |
| 07 Feb 2024 | 8.02 | 8.10 | 7.60 | 8.01 | 8.01 | 8,600 |
| 06 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 400 |
| 05 Feb 2024 | 7.87 | 8.40 | 7.75 | 8.32 | 8.32 | 6,600 |
| 02 Feb 2024 | 7.72 | 8.00 | 7.71 | 7.99 | 7.99 | 6,500 |
| 01 Feb 2024 | 7.45 | 7.90 | 7.45 | 7.63 | 7.63 | 2,100 |
| 31 Jan 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1,200 |
| 30 Jan 2024 | 7.50 | 7.89 | 7.45 | 7.73 | 7.73 | 6,800 |
| 29 Jan 2024 | 7.50 | 7.90 | 7.48 | 7.90 | 7.90 | 5,200 |
| 26 Jan 2024 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | 900 |
| 25 Jan 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 800 |
| 24 Jan 2024 | 7.11 | 7.22 | 7.03 | 7.12 | 7.12 | 2,800 |
| 23 Jan 2024 | 7.15 | 7.15 | 7.10 | 7.12 | 7.12 | 3,000 |
| 22 Jan 2024 | 7.11 | 7.24 | 7.11 | 7.24 | 7.24 | 1,700 |
| 19 Jan 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1,300 |
| 18 Jan 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 3,100 |
| 17 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 700 |
| 16 Jan 2024 | 7.40 | 7.49 | 7.40 | 7.41 | 7.41 | 3,000 |
| 12 Jan 2024 | 7.60 | 7.60 | 7.52 | 7.53 | 7.53 | 3,100 |
| 11 Jan 2024 | 7.65 | 7.83 | 7.60 | 7.60 | 7.60 | 1,300 |
| 10 Jan 2024 | 7.85 | 7.85 | 7.77 | 7.77 | 7.77 | 800 |
| 09 Jan 2024 | 7.97 | 7.97 | 7.70 | 7.97 | 7.97 | 3,200 |
| 08 Jan 2024 | 8.12 | 8.45 | 7.80 | 7.80 | 7.80 | 10,700 |
| 05 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 500 |
| 04 Jan 2024 | 8.21 | 8.30 | 8.21 | 8.30 | 8.30 | 1,200 |
| 03 Jan 2024 | 8.50 | 8.56 | 8.50 | 8.50 | 8.50 | 3,200 |
| 02 Jan 2024 | 8.47 | 8.59 | 8.47 | 8.56 | 8.56 | 3,000 |
| 29 Dec 2023 | 8.18 | 8.58 | 7.98 | 8.49 | 8.49 | 5,000 |
| 28 Dec 2023 | 8.05 | 8.47 | 8.05 | 8.47 | 8.47 | 2,500 |
| 27 Dec 2023 | 8.03 | 8.59 | 7.91 | 8.47 | 8.47 | 9,300 |
| 26 Dec 2023 | 7.98 | 8.13 | 7.96 | 8.13 | 8.13 | 2,700 |
| 22 Dec 2023 | 8.11 | 8.25 | 7.92 | 8.13 | 8.13 | 1,600 |
| 21 Dec 2023 | 8.24 | 8.34 | 7.92 | 7.92 | 7.92 | 5,100 |
| 20 Dec 2023 | 8.58 | 8.60 | 8.22 | 8.36 | 8.36 | 4,300 |
| 19 Dec 2023 | 7.80 | 8.59 | 7.80 | 8.59 | 8.59 | 10,400 |
| 18 Dec 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1,100 |
| 15 Dec 2023 | 8.40 | 8.66 | 8.30 | 8.50 | 8.50 | 5,900 |
| 14 Dec 2023 | 7.73 | 8.42 | 7.73 | 8.40 | 8.40 | 9,100 |
| 13 Dec 2023 | 7.68 | 7.83 | 7.66 | 7.66 | 7.66 | 2,900 |
| 12 Dec 2023 | 7.70 | 7.84 | 7.51 | 7.52 | 7.52 | 1,600 |
| 11 Dec 2023 | 7.64 | 7.85 | 7.64 | 7.85 | 7.85 | 2,000 |
| 08 Dec 2023 | 7.85 | 7.99 | 7.75 | 7.78 | 7.78 | 4,400 |
| 07 Dec 2023 | 7.82 | 8.00 | 7.70 | 8.00 | 8.00 | 4,300 |
| 06 Dec 2023 | 8.11 | 8.11 | 7.80 | 7.80 | 7.80 | 2,200 |
| 05 Dec 2023 | 8.39 | 8.41 | 8.01 | 8.26 | 8.26 | 4,500 |
| 04 Dec 2023 | 8.21 | 8.39 | 8.17 | 8.38 | 8.38 | 1,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.