Astrotech Corporation Historical Stock Prices

ASTC 
$2.72
*  
0.01
0.37%
Get ASTC Alerts
*Delayed - data as of May 29, 2015 11:21 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

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

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

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.
11:21  2.71  2.7485  2.71  2.72 9,820
05/28/2015 2.81 2.88 2.71 2.71 15,335
05/27/2015 2.742 2.87 2.742 2.81 12,251
05/26/2015 2.86 2.89 2.65 2.85 35,098
05/22/2015 2.9437 2.95 2.8701 2.88 5,803
05/21/2015 2.9 2.93 2.9 2.91 10,219
05/20/2015 2.9 2.9599 2.9 2.9 8,950
05/19/2015 2.93 2.9899 2.86 2.93 5,273
05/18/2015 2.968 2.99 2.9396 2.96 12,913
05/15/2015 2.88 2.98 2.88 2.96 5,655
05/14/2015 2.884 3 2.85 2.85 22,033
05/13/2015 2.88 2.92 2.86 2.86 5,413
05/12/2015 2.77 2.94 2.71 2.84 26,853
05/11/2015 2.88 2.95 2.8 2.8 34,648
05/08/2015 2.95 3.02 2.9 2.9 30,083
05/07/2015 2.912 2.98 2.91 2.98 15,907
05/06/2015 2.9264 3.0016 2.878 2.98 9,966
05/05/2015 2.98 3.01 2.95 2.98 21,142
05/04/2015 3.024 3.05 2.9732 2.99 13,305
05/01/2015 2.87 3.01 2.87 2.97 7,072
04/30/2015 3 3 2.89 2.89 19,824
04/29/2015 3.06 3.13 3 3.04 4,527
04/28/2015 3.05 3.14 3 3.02 12,652
04/27/2015 3.09 3.124 3.02 3.09 17,215
04/24/2015 2.87 3.12 2.87 3.1 37,586
04/23/2015 3.06 3.19 3.06 3.14 20,064
04/22/2015 3.03 3.17 3.03 3.1 34,703
04/21/2015 3.07 3.1 3.05 3.05 9,517
04/20/2015 3.07 3.1 2.95 3.03 30,571
04/17/2015 3.02 3.156 2.95 3.08 20,520
04/16/2015 3.06 3.09 3.01 3.07 7,759
04/15/2015 3.08 3.09 2.8933 3.02 36,594
04/14/2015 3.05 3.249 3.01 3.04 15,178
04/13/2015 2.89 3.02 2.881 3.02 14,881
04/10/2015 3.12 3.12 2.99 3.01 43,942
04/09/2015 3.09 3.164 3.09 3.13 14,694
04/08/2015 3.2004 3.2004 3.07 3.16 20,071
04/07/2015 3.0101 3.21 3.0101 3.2 13,550
04/06/2015 3.03 3.17 3.03 3.1 19,659
04/02/2015 3.02 3.12 3.02 3.12 6,238
04/01/2015 3.03 3.0751 3.01 3.05 8,004
03/31/2015 2.98 3.1 2.98 3.065 9,143
03/30/2015 2.88 3.09 2.8021 3.0314 12,125
03/27/2015 2.97 3.09 2.9 2.9 26,720
03/26/2015 2.9 3.0099 2.881 2.927 20,588
03/25/2015 2.9701 3.0801 2.9 2.9 12,642
03/24/2015 3.04 3.08 2.93 2.9701 22,959
03/23/2015 2.8 3.09 2.8 3.06 37,859
03/20/2015 3.02 3.085 2.86 2.86 36,689
03/19/2015 2.98 3.06 2.87 2.88 60,511
03/18/2015 3.05 3.095 2.92 3.0201 38,070
03/17/2015 3.07 3.1499 3 3.03 72,160
03/16/2015 3.27 3.36 3.09 3.11 122,420
03/13/2015 3.45 3.48 3.26 3.36 63,499
03/12/2015 3.52 3.61 3.46 3.46 78,949
03/11/2015 3.95 3.95 3.51 3.51 96,194
03/10/2015 3.71 3.97 3.7 3.94 213,780
03/09/2015 3.47 3.75 3.45 3.66 145,393
03/06/2015 3.26 3.45 3.248 3.44 85,119
03/05/2015 3.22 3.29 3.17 3.22 44,570
03/04/2015 3.18 3.19 3.1 3.18 27,490
03/03/2015 3.15 3.18 3.1 3.16 14,647
03/02/2015 3.1 3.21 2.965 3.19 34,394
02/27/2015 3 3.09 2.972 3.01 22,063
*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?