Astrotech Corporation Historical Stock Prices

ASTC 
$3.01
*  
0.11
3.79%
Get ASTC Alerts
*Delayed - data as of Sep. 22, 2014 12:20 ET  -  Find a broker to begin trading ASTC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ASTC Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
12:20  2.94  3.08  2.94  3.01 23,754
09/19/2014 3.06 3.08 2.9 2.9 40,134
09/18/2014 3.08 3.125 3.04 3.07 17,914
09/17/2014 2.9701 3.15 2.9701 3.09 23,507
09/16/2014 3.07 3.09 3 3.01 53,560
09/15/2014 3.08 3.105 2.96 3.06 68,776
09/12/2014 3.15 3.157 3.03 3.08 69,926
09/11/2014 3.2 3.59 2.96 3.18 534,689
09/10/2014 3.12 3.2 3.08 3.11 14,443
09/09/2014 3.17 3.24 3.084 3.12 61,900
09/08/2014 3.13 3.2532 3.11 3.1699 71,303
09/05/2014 3.092 3.188 3.03 3.13 14,257
09/04/2014 3.34 3.34 3.12 3.16 95,843
09/03/2014 2.95 3.55 2.86 3.29 357,336
09/02/2014 2.9 2.96 2.79 2.96 50,956
08/29/2014 2.92 2.96 2.8699 2.92 45,956
08/28/2014 2.93 2.9699 2.91 2.94 47,701
08/27/2014 3.07 3.07 2.9 2.97 40,363
08/26/2014 3.14 3.18 3 3.04 157,963
08/25/2014 3 3.17 3 3.132 117,531
08/22/2014 2.98 3.04 2.91 3 38,336
08/21/2014 2.92 2.98 2.82 2.98 46,028
08/20/2014 2.91 2.9797 2.89 2.92 55,894
08/19/2014 2.89 2.97 2.89 2.94 30,308
08/18/2014 2.91 2.92 2.8701 2.9 20,894
08/15/2014 2.95 3.04 2.89 2.93 26,898
08/14/2014 2.96 3 2.9 2.93 22,536
08/13/2014 2.9701 3.04 2.94 2.9466 22,813
08/12/2014 3 3.02 2.9 2.97 36,216
08/11/2014 3.09 3.12 2.94 3.01 128,388
08/08/2014 2.85 3.2 2.85 3.08 342,334
08/07/2014 2.83 2.87 2.83 2.831 46,500
08/06/2014 2.76 2.846 2.7 2.83 24,467
08/05/2014 2.84 2.9 2.66 2.76 69,862
08/04/2014 2.84 2.87 2.83 2.8651 7,190
08/01/2014 2.82 2.88 2.79 2.86 21,532
07/31/2014 2.9 2.94 2.82 2.85 102,738
07/30/2014 2.93 2.96 2.9 2.92 47,888
07/29/2014 2.96 2.99 2.92 2.93 22,264
07/28/2014 2.93 3.02 2.93 2.99 18,759
07/25/2014 3.01 3.02 2.934 2.95 18,332
07/24/2014 3.12 3.1699 3 3.03 45,775
07/23/2014 3.07 3.23 3.05 3.08 142,833
07/22/2014 3.003 3.11 2.9788 3.06 60,427
07/21/2014 2.96 3.05 2.92 2.97 42,667
07/18/2014 2.9 3.01 2.88 2.96 47,513
07/17/2014 2.97 3 2.87 2.94 60,058
07/16/2014 3.01 3.06 3 3.01 22,947
07/15/2014 3.1 3.1 2.96 3.01 33,686
07/14/2014 3.08 3.13 3.02 3.09 45,751
07/11/2014 2.9691 3.08 2.9691 3.03 19,773
07/10/2014 3.05 3.05 2.94 2.99 48,220
07/09/2014 2.96 3.07 2.88 3.06 36,792
07/08/2014 3.0138 3.0138 2.87 2.91 96,075
07/07/2014 3.07 3.111 3 3.02 93,435
07/03/2014 3.08 3.14 3.07 3.08 33,932
07/02/2014 3.12 3.18 3.07 3.07 43,581
07/01/2014 3.23 3.23 3.12 3.15 29,589
06/30/2014 3.28 3.28 3.12 3.18 59,759
06/27/2014 3.22 3.3038 3.17 3.28 139,039
06/26/2014 3.15 3.3316 3.14 3.24 100,570
06/25/2014 3.12 3.21 2.98 3.14 153,673
06/24/2014 3.32 3.3401 3.08 3.13 75,053
06/23/2014 3.33 3.349 3.2 3.33 53,829
06/20/2014 3.25 3.35 3.16 3.29 108,751
06/19/2014 3.15 3.2 3.12 3.2 139,351
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?