Astrotech Corporation Historical Stock Prices

ASTC 
$3.016
*  
0.044
1.44%
Get ASTC Alerts
*Delayed - data as of Jul. 10, 2014 14:46 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: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
14:46  3.05  3.05  2.94  3.016 29,756
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
06/18/2014 3.12 3.12 3.01 3.12 81,547
06/17/2014 2.93 3.1 2.92 3.08 324,106
06/16/2014 2.81 2.95 2.81 2.89 81,326
06/13/2014 2.79 2.89 2.77 2.85 76,082
06/12/2014 2.81 2.9199 2.77 2.83 111,994
06/11/2014 2.99 2.99 2.8 2.81 353,299
06/10/2014 3.04 3.0501 2.932 3.04 66,430
06/09/2014 3.01 3.0779 2.95 2.98 140,925
06/06/2014 3.11 3.11 2.9 3.01 160,872
06/05/2014 3.1 3.26 3.07 3.08 158,116
06/04/2014 3.09 3.32 2.98 3.14 360,593
06/03/2014 2.79 3.23 2.6201 3.09 822,544
06/02/2014 2.92 2.92 2.72 2.78 301,497
05/30/2014 3.3 3.39 2.85 2.92 1,397,451
05/29/2014 3.05 4.59 2.89 3.16 9,883,392
05/28/2014 2.24 2.2799 2.18 2.24 51,208
05/27/2014 2.33 2.34 2.24 2.26 72,498
05/23/2014 2.4 2.44 2.34 2.34 24,292
05/22/2014 2.4 2.41 2.32 2.36 61,961
05/21/2014 2.6 2.6 2.41 2.44 63,367
05/20/2014 2.52 2.6199 2.46 2.6 52,377
05/19/2014 2.41 2.6034 2.4 2.56 102,466
05/16/2014 2.32 2.41 2.251 2.41 70,761
05/15/2014 2.2 2.31 2.02 2.31 216,868
05/14/2014 2.27 2.32 2.25 2.31 38,125
05/13/2014 2.23 2.3 2.2101 2.27 23,367
05/12/2014 2.31 2.32 2.23 2.25 39,350
05/09/2014 2.22 2.29 2.2 2.29 30,714
05/08/2014 2.27 2.39 2.22 2.22 58,083
05/07/2014 2.39 2.39 2.25 2.3 47,785
05/06/2014 2.54 2.55 2.3588 2.38 48,287
05/05/2014 2.45 2.55 2.37 2.54 58,318
05/02/2014 2.22 2.5 2.22 2.47 123,933
05/01/2014 2.1 2.24 2.07 2.21 108,615
04/30/2014 2.04 2.12 2.04 2.12 50,387
04/29/2014 2.24 2.24 2.0101 2.08 165,614
04/28/2014 2.56 2.56 2.16 2.24 175,093
04/25/2014 2.57 2.61 2.5101 2.52 99,974
04/24/2014 2.69 2.7 2.56 2.56 37,957
04/23/2014 2.65 2.704 2.62 2.68 26,779
04/22/2014 2.63 2.73 2.58 2.68 51,840
04/21/2014 2.63 2.74 2.6 2.69 55,818
04/17/2014 2.59 2.728 2.59 2.64 99,159
04/16/2014 2.66 2.73 2.6 2.63 43,978
04/15/2014 2.7 2.7 2.55 2.62 103,657
04/14/2014 2.62 2.7579 2.61 2.72 54,745
04/11/2014 2.69 2.7699 2.6 2.6 44,564
04/10/2014 2.83 2.87 2.67 2.71 57,466
04/09/2014 2.68 2.92 2.6601 2.82 133,546
04/08/2014 2.55 2.68 2.51 2.63 53,938
04/07/2014 2.68 2.7498 2.51 2.56 279,421
04/04/2014 2.75 2.97 2.7 2.73 369,715
04/03/2014 2.56 2.75 2.45 2.7 244,462
04/02/2014 2.3999 2.65 2.3999 2.56 204,286
04/01/2014 2.34 2.402 2.32 2.38 34,536
03/31/2014 2.43 2.43 2.28 2.35 32,192
03/28/2014 2.33 2.43 2.26 2.42 89,163
03/27/2014 2.41 2.41 2.27 2.28 98,950
03/26/2014 2.34 2.45 2.32 2.41 101,293
03/25/2014 2.27 2.38 2.26 2.34 119,281
03/24/2014 2.18 2.3604 2.18 2.26 148,588
03/21/2014 2.26 2.26 2.17 2.18 63,560
03/20/2014 2.28 2.4 2.26 2.26 64,025
03/19/2014 2.29 2.4187 2.26 2.29 60,190
03/18/2014 2.21 2.41 2.15 2.41 210,037
03/17/2014 2.25 2.3399 2.15 2.31 84,261
03/14/2014 2.17 2.25 2.17 2.2 66,472
03/13/2014 2.38 2.38 2.2 2.25 109,162
03/12/2014 2.25 2.55 2.17 2.37 183,183
03/11/2014 2.34 2.4547 2.15 2.23 428,082
03/10/2014 2.53 2.55 2.43 2.47 147,507
03/07/2014 2.53 2.63 2.51 2.57 110,602
03/06/2014 2.64 2.64 2.53 2.54 134,593
03/05/2014 2.55 2.68 2.55 2.64 71,558
03/04/2014 2.61 2.71 2.51 2.56 198,104
03/03/2014 2.59 2.63 2.5 2.57 113,349
02/28/2014 2.62 2.759 2.6 2.67 256,991
02/27/2014 2.6 2.697 2.52 2.64 193,901
02/26/2014 2.62 2.85 2.59 2.64 328,610
02/25/2014 2.84 2.84 2.44 2.56 501,058
02/24/2014 2.76 2.92 2.65 2.84 304,392
02/21/2014 2.77 2.78 2.65 2.7 186,156
02/20/2014 2.74 2.81 2.59 2.79 201,737
02/19/2014 2.89 2.98 2.695 2.73 292,383
02/18/2014 2.65 2.94 2.34 2.94 1,414,626
02/14/2014 3.23 3.2399 3.05 3.07 280,328
02/13/2014 3.09 3.21 3.04 3.2 152,280
02/12/2014 3.09 3.24 3.051 3.09 113,502
02/11/2014 3.15 3.1899 3.05 3.08 175,735
02/10/2014 3.21 3.3499 3.12 3.16 197,415
02/07/2014 3.3 3.45 3.17 3.21 298,756
02/06/2014 3.02 3.31 3.02 3.26 296,725
02/05/2014 3.18 3.254 2.96 3.04 356,131
02/04/2014 3.25 3.2798 3.11 3.19 167,695
02/03/2014 3.31 3.3899 3.15 3.23 381,948
01/31/2014 3.35 3.457 3.3 3.35 251,570
01/30/2014 3.63 3.73 3.3 3.5 815,804
01/29/2014 3.13 4.05 3.13 3.67 2,963,551
01/28/2014 2.95 3.065 2.85 2.92 227,047
01/27/2014 3.16 3.29 2.62 3.01 791,436
01/24/2014 3.72 3.77 3.2 3.27 623,572
01/23/2014 3.76 3.85 3.63 3.7138 205,906
01/22/2014 3.76 3.97 3.55 3.76 354,525
01/21/2014 3.72 3.78 3.59 3.738 290,610
01/17/2014 3.81 3.93 3.61 3.7 692,103
01/16/2014 3.67 3.86 3.32 3.81 817,486
01/15/2014 3.02 3.7 3.02 3.58 1,589,080
01/14/2014 2.84 3.01 2.81 2.99 240,908
01/13/2014 2.89 3 2.7 2.78 351,494
01/10/2014 3.09 3.11 2.9 2.92 219,480
01/09/2014 3.15 3.2 2.95 3.03 315,968
01/08/2014 2.91 3.25 2.88 3.12 572,481
01/07/2014 2.86 2.939 2.75 2.92 287,166
01/06/2014 2.69 3 2.65 2.95 526,245
01/03/2014 2.63 2.7245 2.46 2.63 260,464
01/02/2014 2.83 2.8701 2.6 2.65 302,231
12/31/2013 2.78 2.89 2.76 2.83 133,441
12/30/2013 2.96 2.96 2.75 2.789 220,865
12/27/2013 3.01 3.07 2.65 2.92 700,525
12/26/2013 3.17 3.18 2.9 3.01 405,422
12/24/2013 3.08 3.2 3.07 3.14 231,264
12/23/2013 3.1 3.29 3.04 3.079 494,781
12/20/2013 3.08 3.32 2.8 3.05 1,144,926
12/19/2013 2.62 3.24 2.62 3.1 2,313,430
12/18/2013 2.28 2.6192 2.19 2.57 779,002
12/17/2013 2.33 2.37 2.14 2.28 811,261
12/16/2013 1.82 2.73 1.8101 2.3999 2,743,209
12/13/2013 1.89 1.99 1.7656 1.82 458,208
12/12/2013 2.11 2.14 1.8 1.88 1,750,182
12/11/2013 1.6 2.19 1.5801 2.15 4,103,373
12/10/2013 1.54 1.63 1.45 1.57 687,665
12/09/2013 1.38 1.47 1.37 1.42 212,535
12/06/2013 1.4 1.4291 1.39 1.39 63,046
12/05/2013 1.37 1.413 1.35 1.37 89,020
12/04/2013 1.4 1.42 1.35 1.35 75,882
12/03/2013 1.39 1.43 1.35 1.38 84,866
12/02/2013 1.46 1.55 1.38 1.38 275,449
11/29/2013 1.43 1.43 1.361 1.41 49,439
11/27/2013 1.39 1.43 1.339 1.4 174,754
11/26/2013 1.26 1.35 1.26 1.35 165,000
11/25/2013 1.27 1.35 1.24 1.28 286,831
11/22/2013 1.25 1.4 1.24 1.245 286,597
11/21/2013 1.25 1.32 1.23 1.24 177,187
11/20/2013 1.32 1.35 1.25 1.3 442,847
11/19/2013 1.51 1.55 1.38 1.4 127,791
11/18/2013 1.6 1.6 1.43 1.47 439,245
11/15/2013 1.63 1.66 1.45 1.55 376,129
11/14/2013 1.47 1.53 1.4501 1.5 79,443
11/13/2013 1.55 1.6 1.499 1.51 157,049
11/12/2013 1.6 1.67 1.49 1.52 360,512
11/11/2013 1.45 1.63 1.4399 1.5201 577,530
11/08/2013 1.37 1.44 1.37 1.41 142,021
11/07/2013 1.4 1.42 1.37 1.37 57,050
11/06/2013 1.39 1.42 1.3701 1.4 89,257
11/05/2013 1.4 1.4099 1.35 1.3799 111,570
11/04/2013 1.34 1.4 1.32 1.4 150,631
11/01/2013 1.37 1.37 1.31 1.34 94,043
10/31/2013 1.43 1.47 1.329 1.4 164,237
10/30/2013 1.54 1.54 1.35 1.46 238,848
10/29/2013 1.49 1.55 1.49 1.51 100,341
10/28/2013 1.54 1.57 1.49 1.49 189,190
10/25/2013 1.51 1.55 1.47 1.5002 158,066
10/24/2013 1.61 1.65 1.48 1.48 305,855
10/23/2013 1.7 1.73 1.53 1.55 530,865
10/22/2013 1.65 1.7 1.51 1.63 620,264
10/21/2013 1.3 1.74 1.25 1.63 2,701,775
10/18/2013 1.2 1.26 1.17 1.22 592,307
10/17/2013 1.29 1.38 1.12 1.15 918,540
10/16/2013 1.03 1.331 0.9701 1.26 1,365,052
10/15/2013 1.04 1.23 0.85 0.9701 1,689,823
10/14/2013 0.65 0.6693 0.65 0.6693 772
10/11/2013 0.6798 0.6798 0.6611 0.6798 2,550
10/10/2013 0.66 0.66 0.65 0.66 19,160
10/09/2013 0.64 0.66 0.63 0.66 60,406
10/08/2013 0.65 0.674 0.631 0.64 79,343
10/07/2013 0.65 0.69 0.65 0.66 59,644
10/04/2013 0.7 0.7 0.6601 0.67 27,119
10/03/2013 0.7 0.7 0.67 0.688 21,295
10/02/2013 0.7 0.7 0.6699 0.69 47,075
10/01/2013 0.75 0.7639 0.65 0.6998 110,884
09/30/2013 0.77 0.77 0.72 0.7658 9,558
09/27/2013 0.75 0.761 0.75 0.76 7,670
09/26/2013 0.77 0.77 0.76 0.7678 5,345
09/25/2013 0.7401 0.7739 0.7301 0.768 4,150
09/24/2013 0.76 0.768 0.74 0.7501 3,400
09/23/2013 0.75 0.774 0.7402 0.77 2,561
09/20/2013 0.76 0.7796 0.73 0.77 20,290
09/19/2013 0.77 0.7799 0.7525 0.7799 7,570
09/18/2013 0.79 0.7979 0.7502 0.7555 2,744
09/17/2013 0.7774 0.788 0.7453 0.76 11,817
09/16/2013 0.798 0.798 0.7323 0.77 10,415
09/13/2013 0.76 0.79 0.7305 0.786 23,138
09/12/2013 0.7601 0.79 0.7301 0.78 9,040
09/11/2013 0.81 0.81 0.74 0.7779 46,087
09/10/2013 0.836 0.836 0.74 0.8079 28,575
09/09/2013 0.85 0.8695 0.8 0.812 54,658
09/06/2013 0.8 0.8 0.7699 0.7861 17,679
09/05/2013 0.81 0.81 0.7601 0.7833 18,655
09/04/2013 0.7899 0.818 0.7605 0.7972 14,323
09/03/2013 0.92 0.92 0.7781 0.7801 25,700
08/30/2013 0.85 0.85 0.7505 0.7994 74,525
08/29/2013 0.88 0.88 0.8 0.84 47,686
08/28/2013 0.77 0.9 0.77 0.83 57,609
08/27/2013 0.85 0.8795 0.75 0.8 165,041
08/26/2013 0.695 0.98 0.6504 0.929 624,801
08/23/2013 0.7 0.7 0.6951 0.6999 4,475
08/22/2013 0.68 0.6993 0.68 0.6988 8,640
08/21/2013 0.6701 0.6993 0.67 0.6993 3,923
08/20/2013 0.67 0.6994 0.65 0.68 25,000
08/19/2013 0.6948 0.6948 0.67 0.68 22,767
08/16/2013 0.68 0.6995 0.68 0.6948 5,383
08/15/2013 0.6832 0.6964 0.6832 0.6947 2,200
08/14/2013 0.68 0.69 0.6651 0.69 590
08/13/2013 0.7 0.7 0.67 0.67 15,750
08/12/2013 0.6748 0.7 0.6748 0.7 4,250
08/09/2013 0.67 0.7 0.66 0.7 25,628
08/08/2013 0.68 0.69 0.6772 0.69 10,400
08/07/2013 0.7 0.7 0.6832 0.69 4,610
08/06/2013 0.68 0.698 0.68 0.6902 3,136
08/05/2013 0.71 0.721 0.69 0.6903 6,970
08/02/2013 0.671 0.7 0.671 0.6924 5,900
08/01/2013 0.67 0.69 0.67 0.69 7,231
07/31/2013 0.67 0.69 0.67 0.69 12,937
07/30/2013 0.69 0.69 0.6843 0.69 7,500
07/29/2013 0.71 0.72 0.6999 0.6999 1,420
07/26/2013 0.71 0.72 0.66 0.6999 25,344
07/25/2013 0.68 0.68 0.6601 0.67 18,800
07/24/2013 0.72 0.72 0.6999 0.6999 2,960
07/23/2013 0.7 0.7101 0.6601 0.7098 7,986
07/22/2013 0.7 0.7 0.66 0.69 16,378
07/19/2013 0.7 0.7001 0.66 0.683 18,347
07/18/2013 0.65 0.7 0.6401 0.6979 25,469
07/17/2013 0.6599 0.67 0.6301 0.6699 12,400
07/16/2013 0.67 0.67 0.62 0.64 26,633
07/15/2013 0.64 0.67 0.632 0.67 18,489
07/12/2013 0.67 0.67 0.66 0.67 10,132
07/11/2013 0.6646 0.6701 0.6646 0.6701 6,924
07/10/2013 0.67 0.7 0.65 0.67 14,330
07/09/2013 0.66 0.67 0.63 0.6401 41,806
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?