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 | 0.15 | 1.86335403727 | 8.05 | 8.43 | 7.83 | 10402 | 8.25406423 | CS |
| 4 | 0.16 | 1.99004975124 | 8.04 | 8.5 | 7.71 | 11809 | 8.15389163 | CS |
| 12 | -0.02 | -0.243309002433 | 8.22 | 12.29 | 7.71 | 28910 | 9.43188824 | CS |
| 26 | -1.36 | -14.2259414226 | 9.56 | 12.29 | 7.71 | 15484 | 9.39984721 | CS |
| 52 | -1.16 | -12.3931623932 | 9.36 | 12.29 | 7 | 9634 | 9.16589154 | CS |
| 156 | -21.557 | -72.443458682 | 29.757 | 34.5 | 7 | 147577 | 20.44277268 | CS |
| 260 | -47.9 | -85.3832442068 | 56.1 | 232.5 | 7 | 808181 | 62.64704696 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 8.2 | 0.15 | 1.86 | 8.02 | 8.21 | 8.02 | 3064 |
| 1728599700 | 8.05 | -0.35 | -4.17 | 8.02 | 8.3 | 8.01 | 6202 |
| 1728513300 | 8.3999 | -0.03 | -0.36 | 8.33 | 8.42 | 8.148 | 12352 |
| 1728426900 | 8.43 | 0.22 | 2.68 | 8.14 | 8.43 | 8.14 | 9468 |
| 1728340500 | 8.21 | 0.06 | 0.74 | 8.15 | 8.24 | 8.1001 | 4565 |
| 1728081300 | 8.15 | 0 | 0.00 | 8.1 | 8.26 | 7.83 | 18718 |
| 1727994900 | 8.15 | 0 | 0.00 | 8.01 | 8.44 | 8.01 | 16634 |
| 1727908500 | 8.15 | -0.11 | -1.33 | 8.0399999 | 8.27 | 8.0399999 | 9799 |
| 1727822100 | 8.26 | 0.27 | 3.38 | 8.11 | 8.41 | 8.095 | 9818 |
| 1727735520 | 7.99 | -0.21 | -2.56 | 8.07 | 8.222 | 7.99 | 10651 |
| 1727476500 | 8.2 | 0.08 | 0.99 | 8.35 | 8.365 | 8.15 | 9285 |
| 1727390100 | 8.1199999 | 0.23 | 2.92 | 7.74 | 8.28 | 7.74 | 9497 |
| 1727303700 | 7.89 | -0.11 | -1.38 | 7.98 | 7.99 | 7.74 | 3910 |
| 1727217300 | 8 | 0.2 | 2.56 | 7.8 | 8 | 7.72 | 4349 |
| 1727130900 | 7.8 | 0.05 | 0.65 | 7.84 | 8.205 | 7.7101 | 9174 |
| 1726871700 | 7.75 | -0.47 | -5.72 | 8.06 | 8.3 | 7.71 | 14689 |
| 1726785300 | 8.22 | -0.02 | -0.24 | 8.2 | 8.22 | 7.89 | 32702 |
| 1726698900 | 8.24 | -0.04 | -0.48 | 8.34 | 8.41 | 8.11 | 13766 |
| 1726612500 | 8.28 | 0.11 | 1.35 | 8.15 | 8.28 | 8.1 | 18228 |
| 1726526100 | 8.17 | -0.05 | -0.61 | 8.2899999 | 8.5 | 8 | 11412 |
| 1726266900 | 8.22 | 0.21 | 2.67 | 8.0399999 | 8.4099 | 8 | 7826 |
| 1726180500 | 8.0064 | -0.14 | -1.76 | 8.5 | 8.5 | 7.77 | 38887 |
| 1726094100 | 8.15 | 0.05 | 0.62 | 8.1 | 8.2899999 | 7.8325 | 13925 |
| 1726007700 | 8.1 | 0.09 | 1.12 | 8.13 | 8.65 | 8.09 | 41393 |
| 1725921300 | 8.01 | -2.16 | -21.24 | 10.24 | 10.69 | 8.01 | 161378 |
| 1725662100 | 10.17 | 0.03 | 0.30 | 10.5 | 10.8277 | 10.1499 | 21921 |
| 1725575700 | 10.14 | -0.34 | -3.24 | 10.32 | 10.35 | 10.03 | 11137 |
| 1725489300 | 10.48 | -0.11 | -1.04 | 10.59 | 10.59 | 10.08 | 14541 |
| 1725402900 | 10.59 | -0.65 | -5.75 | 11.38 | 11.38 | 10.37 | 34560 |
| 1725057300 | 11.2356 | 0.22 | 2.00 | 10.88 | 11.34 | 10.88 | 3791 |
| 1724970900 | 11.015 | -0.5 | -4.30 | 11.34 | 11.6 | 10.7001 | 6248 |
| 1724884500 | 11.51 | 0.26 | 2.31 | 11.3 | 11.69 | 11.0735 | 52036 |
| 1724798100 | 11.25 | -0.09 | -0.79 | 11.5 | 11.9 | 11.005 | 57032 |
| 1724711700 | 11.34 | -0.13 | -1.13 | 11.71 | 12.29 | 10.76 | 67256 |
| 1724452500 | 11.47 | 1.62 | 16.45 | 10.51 | 12 | 10.16 | 87787 |
| 1724366100 | 9.85 | 0.19 | 1.92 | 9.85 | 10.12 | 9.72 | 64493 |
| 1724279700 | 9.6647 | -0.23 | -2.37 | 9.97 | 9.97 | 9.46 | 13002 |
| 1724193300 | 9.8995 | -0.4 | -3.89 | 10.29 | 10.29 | 9.6202 | 16602 |
| 1724106900 | 10.3 | 0.31 | 3.12 | 10.64 | 10.78 | 9.855 | 68136 |
| 1723847700 | 9.988 | 1.19 | 13.50 | 9.03 | 10 | 8.7 | 335924 |
| 1723761300 | 8.8 | -0.09 | -1.01 | 8.81 | 9.0043 | 8.3 | 34850 |
| 1723674900 | 8.89 | -0.14 | -1.55 | 9.7 | 10 | 8.75 | 71428 |
| 1723588500 | 9.03 | 0.03 | 0.33 | 8.5 | 9.03 | 8.3001 | 76120 |
| 1723502100 | 8.9999 | 0.75 | 9.09 | 8.3 | 9 | 8.2353 | 66285 |
| 1723242900 | 8.25 | 0.06 | 0.73 | 8.2899999 | 8.3 | 8.2 | 2249 |
| 1723156500 | 8.19 | 0.03 | 0.37 | 8.17 | 8.19 | 8.15 | 1815 |
| 1723070100 | 8.16 | 0 | 0.00 | 8.15 | 8.16 | 8.15 | 348 |
| 1722983700 | 8.16 | 0.1 | 1.18 | 7.95 | 8.39 | 7.95 | 5573 |
| 1722897300 | 8.065 | -0.15 | -1.77 | 7.94 | 8.1165 | 7.94 | 1467 |
| 1722638100 | 8.21 | -0.09 | -1.08 | 8.07 | 8.2499 | 8.07 | 2484 |
| 1722551700 | 8.3 | -0.1 | -1.19 | 8.31 | 8.4 | 8.2516 | 438 |
| 1722465300 | 8.3999 | -0.08 | -0.99 | 8.4 | 8.49 | 8.3 | 2469 |
| 1722378900 | 8.4835999 | -0.01 | -0.08 | 8.4 | 8.49 | 8.4 | 4530 |
| 1722292500 | 8.49 | -0.02 | -0.24 | 8.76 | 8.96 | 8.26 | 27294 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
