Astrotech Corporation (ASTC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 1.91616766467 | 8.35 | 8.9821 | 8.05 | 9018 | 8.24787567 | CS |
| 4 | -0.73 | -7.90043290043 | 9.24 | 9.36 | 8.05 | 5438 | 8.48921352 | CS |
| 12 | -0.49 | -5.44444444444 | 9 | 9.9 | 8.05 | 5031 | 8.98912913 | CS |
| 26 | 1.14 | 15.4681139756 | 7.37 | 10.22 | 7.2 | 4023 | 8.77856494 | CS |
| 52 | -3.84 | -31.0931174089 | 12.35 | 12.88 | 7 | 3947 | 8.93079852 | CS |
| 156 | -23.29 | -73.2389937107 | 31.8 | 36.3 | 7 | 236937 | 25.30984095 | CS |
| 260 | -69.19 | -89.0476190476 | 77.7 | 232.5 | 7 | 809651 | 62.63766229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 8.51 | -0.15 | -1.78 | 8.49 | 8.9821 | 8.21 | 15275 |
| 1721946900 | 8.6644 | 0.51 | 6.31 | 8.96 | 8.96 | 8.5001 | 1910 |
| 1721860500 | 8.15 | -0.1 | -1.21 | 8.13 | 8.65 | 8.13 | 5244 |
| 1721774100 | 8.25 | 0.05 | 0.61 | 8.19 | 8.89 | 8.05 | 31655 |
| 1721687700 | 8.2 | 0.01 | 0.12 | 8.33 | 8.61 | 8.2 | 1397 |
| 1721428500 | 8.19 | -0.07 | -0.81 | 8.35 | 8.35 | 8.09 | 4884 |
| 1721342100 | 8.2571 | -0.2 | -2.40 | 8.46 | 8.46 | 8.2182 | 4022 |
| 1721255700 | 8.46 | -0.03 | -0.29 | 8.48 | 8.74 | 8.45 | 2094 |
| 1721169300 | 8.485 | -0.1 | -1.11 | 8.55 | 8.5501 | 8.2899999 | 5734 |
| 1721082900 | 8.58 | -0.08 | -0.92 | 8.59 | 8.9 | 8.5017 | 1851 |
| 1720823700 | 8.66 | 0.19 | 2.18 | 8.5 | 8.74 | 8.48 | 2225 |
| 1720737300 | 8.475 | -0.01 | -0.06 | 8.46 | 8.4949999 | 8.35 | 5196 |
| 1720650900 | 8.48 | -0.01 | -0.12 | 8.47 | 8.5 | 8.47 | 801 |
| 1720564500 | 8.49 | -0.16 | -1.85 | 8.53 | 8.65 | 8.428 | 1299 |
| 1720478100 | 8.65 | 0.05 | 0.58 | 8.5399999 | 8.89 | 8.5399999 | 1583 |
| 1720218900 | 8.6 | 0 | 0.00 | 8.76 | 8.8 | 8.52 | 3825 |
| 1720040640 | 8.6 | -0.27 | -3.04 | 8.85 | 9.035 | 8.53 | 5471 |
| 1719959700 | 8.8699999 | -0.22 | -2.42 | 8.9 | 8.97 | 8.8699999 | 673 |
| 1719873300 | 9.09 | 0.19 | 2.13 | 9.09 | 9.09 | 9.09 | 1350 |
| 1719614100 | 8.9 | -0.39 | -4.20 | 9.24 | 9.36 | 8.85 | 22107 |
| 1719527700 | 9.2899999 | 0.16 | 1.75 | 9.06 | 9.2899999 | 9.01 | 4692 |
| 1719441300 | 9.13 | 0.27 | 3.05 | 8.85 | 9.4 | 8.85 | 7184 |
| 1719354900 | 8.86 | -0.15 | -1.66 | 9.08 | 9.32 | 8.86 | 9796 |
| 1719268500 | 9.01 | -0.39 | -4.15 | 9.39 | 9.4 | 8.88 | 5621 |
| 1719009300 | 9.4 | 0.17 | 1.84 | 8.85 | 9.4 | 8.85 | 6078 |
| 1718922900 | 9.23 | 0 | 0.00 | 8.95 | 9.23 | 8.9 | 2193 |
| 1718750100 | 9.23 | 0 | 0.02 | 9.27 | 9.4 | 8.85 | 11937 |
| 1718663700 | 9.2277 | -0.16 | -1.73 | 9.2 | 9.2277 | 9.09 | 1764 |
| 1718404500 | 9.39 | 0.56 | 6.34 | 8.82 | 9.4 | 8.82 | 8155 |
| 1718318100 | 8.8301 | -0.26 | -2.91 | 8.95 | 9.09 | 8.8301 | 16172 |
| 1718231700 | 9.0949 | -0.22 | -2.31 | 9.1199999 | 9.1199999 | 8.74 | 9291 |
| 1718145300 | 9.31 | 0 | 0.00 | 9.2 | 9.31 | 9.06 | 172 |
| 1718058900 | 9.31 | -0.11 | -1.17 | 9.31 | 9.46 | 9.31 | 676 |
| 1717799700 | 9.42 | 0.07 | 0.75 | 9.1199999 | 9.42 | 9.1199999 | 486 |
| 1717713300 | 9.35 | 0 | 0.00 | 9.4 | 9.4 | 9.13 | 199 |
| 1717626900 | 9.35 | 0 | 0.00 | 9.27 | 9.38 | 9.27 | 301 |
| 1717540500 | 9.35 | -0.1 | -1.06 | 9.27 | 9.45 | 9.27 | 649 |
| 1717454100 | 9.45 | 0.05 | 0.53 | 9.3 | 9.45 | 9.07 | 5917 |
| 1717194900 | 9.4 | -0.1 | -1.05 | 9.5 | 9.5 | 9.4 | 1158 |
| 1717108500 | 9.5001 | 0.23 | 2.48 | 9.31 | 9.84 | 9.31 | 3833 |
| 1717022100 | 9.2701 | -0.48 | -4.92 | 9.83 | 9.83 | 9.2701 | 3441 |
| 1716935700 | 9.75 | 0.25 | 2.63 | 9.32 | 9.75 | 9.32 | 1640 |
| 1716590100 | 9.5 | 0.46 | 5.09 | 9.47 | 9.5 | 9.0501 | 1572 |
| 1716503700 | 9.0399999 | -0.45 | -4.74 | 9.3699999 | 9.42 | 9.0399999 | 1460 |
| 1716417300 | 9.4899 | -0.01 | -0.11 | 9.33 | 9.4899 | 9.25 | 649 |
| 1716330900 | 9.5 | -0.16 | -1.63 | 9.42 | 9.75 | 9.42 | 4072 |
| 1716244500 | 9.6573 | 0.25 | 2.63 | 9.5 | 9.6573 | 9.22 | 1851 |
| 1715985300 | 9.41 | -0.1 | -1.05 | 9.31 | 9.8482 | 9.15 | 9195 |
| 1715898900 | 9.5099 | 0.44 | 4.85 | 8.94 | 9.8999 | 8.94 | 11813 |
| 1715812500 | 9.07 | 0.03 | 0.32 | 8.7899999 | 9.07 | 8.7899999 | 1890 |
| 1715726100 | 9.0412 | -0.13 | -1.40 | 9.3 | 9.3 | 9.0207 | 1985 |
| 1715639700 | 9.17 | -0.1 | -1.08 | 9.18 | 9.3599 | 9.0201 | 2585 |
| 1715380500 | 9.27 | 0.01 | 0.08 | 8.98 | 9.3 | 8.98 | 1688 |
| 1715294100 | 9.2626 | -0.44 | -4.51 | 9.9 | 9.9 | 9.1 | 4302 |
| 1715207700 | 9.7 | 0.29 | 3.08 | 9.59 | 9.7 | 9.5 | 1052 |
| 1715121300 | 9.41 | -0.13 | -1.31 | 9.61 | 9.75 | 9.3001 | 20294 |
| 1715034900 | 9.535 | 0.46 | 5.13 | 9.1 | 9.5708 | 9.0699 | 13908 |
| 1714775700 | 9.0701 | 0.02 | 0.22 | 9 | 9.2 | 9 | 3773 |
| 1714689300 | 9.05 | -0.05 | -0.59 | 9.01 | 9.1199999 | 9.01 | 782 |
| 1714602900 | 9.1039 | -0.05 | -0.50 | 9.16 | 9.24 | 8.94 | 746 |
| 1714516500 | 9.15 | -0.03 | -0.35 | 9.06 | 9.2795 | 8.96 | 1921 |
| 1714430100 | 9.182 | -0.17 | -1.87 | 9.18 | 9.3 | 9.02 | 2749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
