Quantcast

Historical Stock Prices

ASTC 
$3.24
*  
0.29
9.83%
Get ASTC Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading ASTC now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 2.96 3.45 2.86 3.24 100,969
02/15/2018 2.95 3.14 2.8201 2.95 37,197
02/14/2018 3.02 3.07 2.7501 3.03 47,658
02/13/2018 2.89 3.06 2.76 2.98 35,030
02/12/2018 2.77 2.94 2.71 2.83 26,831
02/09/2018 2.885 2.9 2.71 2.74 20,884
02/08/2018 2.99 3.01 2.81 2.83 19,251
02/07/2018 3.11 3.12 2.8998 3.04 29,084
02/06/2018 3.04 3.1466 2.7801 3.06 52,266
02/05/2018 3.14 3.14 2.8701 2.88 40,988
02/02/2018 3.12 3.27 3.0113 3.05 14,652
02/01/2018 3.3189 3.3189 3.09 3.1 14,202
01/31/2018 3.35 3.41 3.19 3.36 23,811
01/30/2018 3.4 3.57 3.131 3.25 69,113
01/29/2018 3.42 3.5599 3.241 3.33 35,472
01/26/2018 3.14 3.45 3.1331 3.22 13,686
01/25/2018 3.08 3.14 3.04 3.14 21,225
01/24/2018 3.2 3.29 3.07 3.09 31,058
01/23/2018 3.16 3.2 3.0301 3.18 32,481
01/22/2018 3.18 3.34 3.0754 3.13 15,724
01/19/2018 3.08 3.2074 3 3.12 13,040
01/18/2018 3.15 3.48 3.07 3.13 57,743
01/17/2018 3.1845 3.2882 3.15 3.15 22,069
01/16/2018 3.36 3.61 3.25 3.27 38,059
01/12/2018 3.5686 3.5686 3.36 3.4 6,247
01/11/2018 3.4 3.61 3.32 3.45 57,930
01/10/2018 3.25 3.49 3.2339 3.37 50,522
01/09/2018 3.39 3.39 3.17 3.21 24,853
01/08/2018 3.42 3.45 3.3376 3.34 9,294
01/05/2018 3.52 3.6082 3.3 3.45 95,914
01/04/2018 3.63 3.71 3.55 3.56 22,823
01/03/2018 3.45 3.7 3.4201 3.59 22,504
01/02/2018 3.33 3.69 3.33 3.43 71,754
12/29/2017 3.32 3.4033 3.221 3.35 47,734
12/28/2017 3.09 3.28 3.04 3.28 53,519
12/27/2017 3.21 3.36 3.04 3.08 52,078
12/26/2017 3.17 3.46 3.17 3.2 17,554
12/22/2017 3.33 3.4338 3.15 3.2 38,335
12/21/2017 3.421 3.59 3.34 3.34 32,459
12/20/2017 3.613 3.71 3.43 3.51 31,242
12/19/2017 3.67 3.78 3.5717 3.62 19,961
12/18/2017 3.68 3.7817 3.56 3.64 37,060
12/15/2017 3.5 3.855 3.5 3.7 37,381
12/14/2017 3.63 3.75 3.38 3.53 88,326
12/13/2017 3.94 3.94 3.43 3.66 93,250
12/12/2017 4.03 4.0501 3.82 3.91 109,482
12/11/2017 4.24 4.35 3.9316 4.07 165,469
12/08/2017 4.02 4.259 3.9402 4.21 185,143
12/07/2017 4.6 4.719 3.87 3.94 545,124
12/06/2017 3.8 5.04 3.8 4.89 2,014,697
12/05/2017 4.14 4.47 3.6701 3.83 1,363,800
12/04/2017 3.03 5.37 3.01 4.64 14,276,900
12/01/2017 2.88 2.88 2.74 2.74 11,992
11/30/2017 2.73 3.04 2.6801 2.77 45,927
11/29/2017 2.8 2.87 2.65 2.78 52,751
11/28/2017 2.885 2.93 2.73 2.8 67,002
11/27/2017 2.75 3.14 2.7 2.88 261,056
11/24/2017 2.83 2.91 2.6965 2.75 48,046
11/22/2017 2.77 2.96 2.71 2.8 93,454
11/21/2017 2.7901 2.89 2.6601 2.71 47,156
11/20/2017 2.67 2.87 2.63 2.6901 67,780
11/17/2017 2.81 2.83 2.7 2.7 16,196
11/16/2017 2.85 2.85 2.6701 2.85 55,640
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio