Astrotech Corporation Historical Stock Prices

ASTC 
$2.6
*  
0.08
3.17%
Get ASTC Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading ASTC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ASTC Pre-Market
 
 
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: 1 Year, From 28-JUL-2014 TO 28-JUL-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.
16:00  2.50  2.90  2.50  2.60 152,892
07/28/2015 2.5 2.9 2.5 2.6 152,892
07/27/2015 2.58 2.62 2.52 2.52 11,319
07/24/2015 2.67 2.67 2.5 2.54 42,772
07/23/2015 2.62 2.7095 2.62 2.64 24,698
07/22/2015 2.81 2.8728 2.6817 2.6817 13,604
07/21/2015 2.74 2.82 2.66 2.77 17,006
07/20/2015 2.8 2.8 2.66 2.66 19,697
07/17/2015 2.81 2.86 2.71 2.82 35,941
07/16/2015 2.92 2.92 2.7604 2.85 23,160
07/15/2015 2.87 3 2.82 3 19,999
07/14/2015 2.87 2.87 2.76 2.87 21,055
07/13/2015 2.75 2.85 2.75 2.85 23,141
07/10/2015 2.7 2.79 2.7 2.78 34,390
07/09/2015 2.51 2.769 2.45 2.59 39,780
07/08/2015 2.55 2.6 2.51 2.51 28,538
07/07/2015 2.65 2.77 2.51 2.51 43,623
07/06/2015 2.55 2.6501 2.5301 2.63 24,845
07/02/2015 2.58 2.7 2.57 2.61 12,414
07/01/2015 2.7876 2.7876 2.6 2.6 15,080
06/30/2015 2.74 2.83 2.71 2.71 14,930
06/29/2015 2.85 2.85 2.66 2.66 40,692
06/26/2015 2.65 2.85 2.61 2.85 11,927
06/25/2015 2.74 2.7999 2.51 2.68 100,709
06/24/2015 2.82 2.85 2.7601 2.79 18,823
06/23/2015 2.848 2.88 2.81 2.81 16,003
06/22/2015 2.79 3 2.79 2.79 19,443
06/19/2015 2.88 2.979 2.78 2.78 45,511
06/18/2015 2.901 2.9899 2.761 2.95 13,356
06/17/2015 3.055 3.1 2.81 2.84 34,152
06/16/2015 2.98 3.07 2.96 2.98 11,594
06/15/2015 3.08 3.119 3 3 10,963
06/12/2015 3.06 3.13 3.06 3.08 9,827
06/11/2015 3.01 3.13 3.01 3.08 47,166
06/10/2015 2.94 3.05 2.94 3.03 19,367
06/09/2015 2.82 2.97 2.7975 2.94 31,992
06/08/2015 2.859 2.87 2.72 2.83 18,667
06/05/2015 2.75 2.8201 2.68 2.72 18,686
06/04/2015 2.79 2.8499 2.7801 2.79 10,472
06/03/2015 2.86 2.86 2.7801 2.84 11,124
06/02/2015 2.78 2.85 2.74 2.83 22,431
06/01/2015 2.68 2.8402 2.68 2.83 21,708
05/29/2015 2.71 2.85 2.69 2.69 24,230
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
02/26/2015 3.02 3.03 2.9112 3 40,481
02/25/2015 3.21 3.21 3 3.05 27,980
02/24/2015 3.19 3.32 2.96 3.01 150,980
02/23/2015 3.21 3.25 3.06 3.19 66,758
02/20/2015 3.03 3.19 3.0101 3.1799 117,842
02/19/2015 2.89 3.03 2.89 3.01 108,121
02/18/2015 2.82 2.91 2.8 2.84 30,768
02/17/2015 2.93 2.93 2.8 2.88 39,994
02/13/2015 2.95 2.98 2.9 2.94 39,501
02/12/2015 2.92 2.95 2.86 2.94 26,328
02/11/2015 2.97 2.97 2.87 2.91 24,568
02/10/2015 2.98 2.9899 2.88 2.94 23,525
02/09/2015 2.94 2.97 2.9 2.93 13,371
02/06/2015 2.92 2.98 2.872 2.92 14,466
02/05/2015 2.9999 2.9999 2.91 2.97 12,661
02/04/2015 2.96 3 2.87 3 42,218
02/03/2015 2.98 3.0499 2.88 2.93 48,999
02/02/2015 2.82 2.89 2.82 2.89 43,593
01/30/2015 2.82 2.89 2.82 2.82 14,998
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
10/28/2014 2.39 2.45 2.37 2.44 36,565
10/27/2014 2.4 2.47 2.32 2.38 55,174
10/24/2014 2.4 2.45 2.4 2.4 7,677
10/23/2014 2.43 2.45 2.37 2.43 42,015
10/22/2014 2.43 2.44 2.36 2.37 23,327
10/21/2014 2.35 2.44 2.35 2.43 40,330
10/20/2014 2.37 2.42 2.32 2.35 57,729
10/17/2014 2.44 2.45 2.33 2.35 48,065
10/16/2014 2.22 2.56 2.22 2.4 253,037
10/15/2014 2.13 2.29 2.0838 2.22 93,439
10/14/2014 2.12 2.31 2.12 2.21 75,183
10/13/2014 2.29 2.37 2.07 2.21 73,442
10/10/2014 2.38 2.46 2.22 2.33 48,772
10/09/2014 2.44 2.5 2.4 2.41 34,675
10/08/2014 2.56 2.66 2.37 2.44 93,079
10/07/2014 2.55 2.74 2.55 2.59 33,202
10/06/2014 2.64 2.73 2.5601 2.6 32,387
10/03/2014 2.61 2.6999 2.58 2.6515 16,077
10/02/2014 2.7 2.7 2.58 2.6399 55,375
10/01/2014 2.79 2.8 2.54 2.705 111,904
09/30/2014 2.91 2.92 2.8 2.82 86,045
09/29/2014 2.9899 3.02 2.9101 2.94 29,633
09/26/2014 2.93 2.9755 2.9 2.93 22,411
09/25/2014 2.95 3.01 2.93 2.93 21,304
09/24/2014 3 3.1 2.94 3 21,119
09/23/2014 2.96 3.04 2.93 3.02 18,267
09/22/2014 2.94 3.08 2.94 2.99 39,448
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
*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?