Astrotech Corporation Historical Stock Prices

ASTC 
$2.85
*  
0.05
1.72%
Get ASTC Alerts
*Delayed - data as of Jan. 29, 2015  -  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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  2.87  2.9299  2.81  2.85 40,826
01/29/2015 2.87 2.9299 2.81 2.85 40,826
01/28/2015 2.95 2.958 2.86 2.9 18,035
01/27/2015 2.84 3.05 2.82 2.9 77,519
01/26/2015 2.8 2.94 2.8 2.88 24,882
01/23/2015 2.83 2.85 2.8 2.8499 24,861
01/22/2015 2.77 2.84 2.77 2.81 16,300
01/21/2015 2.84 2.88 2.7101 2.77 40,150
01/20/2015 2.75 2.8576 2.7 2.84 31,761
01/16/2015 2.5099 2.7404 2.5099 2.67 73,023
01/15/2015 2.5 2.51 2.47 2.5 39,820
01/14/2015 2.48 2.49 2.4 2.46 18,189
01/13/2015 2.52 2.52 2.42 2.43 12,583
01/12/2015 2.5 2.59 2.446 2.47 42,996
01/09/2015 2.46 2.5 2.42 2.48 17,833
01/08/2015 2.44 2.51 2.4201 2.5 24,489
01/07/2015 2.5 2.5 2.4 2.41 42,109
01/06/2015 2.5 2.5 2.45 2.5 27,980
01/05/2015 2.52 2.52 2.4412 2.48 18,267
01/02/2015 2.45 2.535 2.44 2.486 11,497
12/31/2014 2.5 2.53 2.41 2.43 41,759
12/30/2014 2.538 2.55 2.4 2.48 42,116
12/29/2014 2.53 2.56 2.47 2.47 16,652
12/26/2014 2.4 2.56 2.4 2.53 11,634
12/24/2014 2.44 2.57 2.41 2.41 22,041
12/23/2014 2.4 2.6139 2.3962 2.41 42,995
12/22/2014 2.4 2.49 2.4 2.43 21,911
12/19/2014 2.46 2.59 2.4 2.4 76,366
12/18/2014 2.51 2.69 2.42 2.54 170,956
12/17/2014 2.46 2.51 2.37 2.5 78,283
12/16/2014 2.3 2.55 2.3 2.44 33,279
12/15/2014 2.48 2.522 2.42 2.4611 31,214
12/12/2014 2.49 2.5 2.46 2.48 8,519
12/11/2014 2.58 2.58 2.46 2.51 13,454
12/10/2014 2.55 2.596 2.5 2.5 17,667
12/09/2014 2.564 2.66 2.42 2.66 66,425
12/08/2014 2.54 2.62 2.52 2.5301 18,069
12/05/2014 2.62 2.73 2.56 2.56 47,112
12/04/2014 2.57 2.68 2.57 2.64 24,311
12/03/2014 2.61 2.6399 2.57 2.6 14,335
12/02/2014 2.55 2.6385 2.52 2.58 78,801
12/01/2014 2.75 2.8 2.62 2.6599 17,613
11/28/2014 2.6 2.79 2.6 2.77 15,128
11/26/2014 2.68 2.76 2.66 2.6799 15,894
11/25/2014 2.74 2.78 2.65 2.69 28,724
11/24/2014 2.79 2.79 2.62 2.7 45,558
11/21/2014 2.85 2.85 2.69 2.77 43,872
11/20/2014 2.74 2.92 2.5938 2.7 218,588
11/19/2014 2.5 2.68 2.42 2.68 67,879
11/18/2014 2.6 2.7099 2.45 2.52 95,845
11/17/2014 2.55 2.72 2.5396 2.56 30,554
11/14/2014 2.8 3.03 2.52 2.63 97,520
11/13/2014 2.87 2.96 2.78 2.79 46,649
11/12/2014 2.72 2.99 2.72 2.89 54,011
11/11/2014 2.73 2.85 2.72 2.75 53,563
11/10/2014 2.85 2.86 2.7 2.79 36,687
11/07/2014 2.9 2.91 2.75 2.82 50,167
11/06/2014 2.77 3.03 2.77 2.88 163,510
11/05/2014 2.74 2.93 2.67 2.8 48,824
11/04/2014 2.76 2.83 2.52 2.7 68,854
11/03/2014 2.65 2.97 2.65 2.76 186,027
10/31/2014 2.37 2.81 2.37 2.63 324,614
10/30/2014 2.4 2.43 2.39 2.41 22,940
10/29/2014 2.44 2.48 2.38 2.4 37,940
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?