Quantcast

Astrotech Corporation (DE) Common Stock Historical Stock Prices

ASTC 
$3.42
*  
0.02
0.59%
Get ASTC Alerts
*Delayed - data as of Jul. 17, 2018  -  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: 3 Month, From 17-APR-2018 TO 17-JUL-2018

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 3.38 3.522 3.38 3.42 16,907
07/17/2018 3.38 3.522 3.38 3.42 16,907
07/16/2018 3.38 3.5712 3.38 3.4 33,618
07/13/2018 3.56 3.585 3.45 3.45 23,958
07/12/2018 3.43 3.58 3.37 3.57 24,856
07/11/2018 3.48 3.5728 3.41 3.45 55,850
07/10/2018 3.61 3.61 3.311 3.48 73,355
07/09/2018 3.67 3.88 3.5 3.64 135,911
07/06/2018 3.5 3.62 3.21 3.61 80,907
07/05/2018 3.18 3.6582 3.1 3.53 222,614
07/03/2018 3.57 3.671 3.3501 3.41 83,079
07/02/2018 3.1 3.67 3.03 3.61 221,020
06/29/2018 3.2 3.31 3 3.1 222,394
06/28/2018 3.32 3.6015 3.231 3.41 190,534
06/27/2018 3.63 3.74 3.18 3.29 227,349
06/26/2018 4.27 4.39 3.51 3.61 309,434
06/25/2018 4.3 4.61 3.95 4.25 403,442
06/22/2018 4.33 5.29 4.33 4.4 711,741
06/21/2018 4.8 4.96 4.0601 4.42 939,460
06/20/2018 5.61 5.7488 4.61 4.98 3,727,364
06/19/2018 6.76 8.15 5.57 6.36 42,781,030
06/18/2018 1.91 1.95 1.8593 1.95 13,428
06/15/2018 1.92 1.99 1.861 1.89 23,090
06/14/2018 1.9 1.9783 1.86 1.95 17,482
06/13/2018 1.93 1.93 1.85 1.92 20,467
06/12/2018 2.05 2.05 1.8623 1.92 31,737
06/11/2018 1.71 2.0499 1.7 2.0499 172,641
06/08/2018 1.71 1.79 1.64 1.71 9,960
06/07/2018 1.72 1.75 1.7 1.71 7,297
06/06/2018 1.75 1.8799 1.72 1.72 26,195
06/05/2018 1.74 1.7912 1.72 1.76 39,631
06/04/2018 1.82 1.84 1.7 1.72 40,782
06/01/2018 1.94 1.94 1.7001 1.79 23,966
05/31/2018 1.97 2.0996 1.9 1.95 38,764
05/30/2018 1.93 1.97 1.93 1.96 12,535
05/29/2018 1.84 1.9162 1.84 1.89 22,815
05/25/2018 1.821 1.84 1.72 1.84 34,297
05/24/2018 1.92 1.92 1.84 1.85 25,231
05/23/2018 1.891 2.08 1.871 1.92 98,394
05/22/2018 1.9 1.93 1.87 1.9 9,217
05/21/2018 1.95 1.9532 1.86 1.89 19,791
05/18/2018 1.82 1.94 1.8 1.93 8,751
05/17/2018 1.96 1.9601 1.83 1.83 30,332
05/16/2018 1.878 1.99 1.878 1.93 16,473
05/15/2018 1.9 1.969 1.85 1.87 21,847
05/14/2018 1.98 2.069 1.93 1.95 15,599
05/11/2018 2.06 2.06 1.9561 2.01 19,001
05/10/2018 2.1 2.1391 2.02 2.08 30,645
05/09/2018 2.08 2.12 2.04 2.08 4,784
05/08/2018 2.08 2.13 2.01 2.06 15,842
05/07/2018 2.07 2.16 2.07 2.07 31,842
05/04/2018 2.01 2.166 1.87 2.01 43,117
05/03/2018 2.07 2.08 2.02 2.02 6,309
05/02/2018 2.1701 2.2238 2.06 2.08 11,182
05/01/2018 2.21 2.2156 2.18 2.2156 8,026
04/30/2018 2.21 2.28 2.1769 2.2 9,766
04/27/2018 2.1621 2.18 2.1365 2.17 16,158
04/26/2018 2.27 2.27 2.15 2.18 21,558
04/25/2018 2.25 2.3 2.201 2.29 14,235
04/24/2018 2.257 2.27 2.19 2.27 8,300
04/23/2018 2.208 2.23 2.15 2.23 23,086
04/20/2018 2.32 2.32 2.21 2.27 14,834
04/19/2018 2.29 2.31 2.2101 2.31 6,404
04/18/2018 2.27 2.37 2.25 2.3 16,202
04/17/2018 2.41 2.45 2.13 2.25 45,028
*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?

Smart Portfolio