Quantcast

Historical Stock Prices

ASTC 
$5.54
*  
2.28
69.94%
Get ASTC Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-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.
09/21/2018 3.3 6.03 3.2551 5.59 3,489,341
09/20/2018 3.17 3.267 3.11 3.26 16,267
09/19/2018 3.25 3.3 3.05 3.3 6,976
09/18/2018 3.09 3.2426 3.09 3.22 20,877
09/17/2018 3.3 3.35 3.12 3.13 15,848
09/14/2018 3.35 3.39 3.31 3.32 11,077
09/13/2018 3.36 3.43 3.2663 3.27 17,254
09/12/2018 3.35 3.4 3.34 3.4 9,149
09/11/2018 3.34 3.3934 3.34 3.39 21,761
09/10/2018 3.4 3.43 3.35 3.38 22,743
09/07/2018 3.49 3.502 3.4 3.43 6,071
09/06/2018 3.39 3.5 3.39 3.5 11,377
09/05/2018 3.419 3.499 3.39 3.43 25,717
09/04/2018 3.4 3.4552 3.33 3.39 19,817
08/31/2018 3.47 3.519 3.4201 3.4569 21,640
08/30/2018 3.57 3.57 3.46 3.52 20,610
08/29/2018 3.6 3.6 3.5 3.54 24,637
08/28/2018 3.555 3.6 3.55 3.59 14,679
08/27/2018 3.59 3.6 3.5278 3.56 26,975
08/24/2018 3.54 3.64 3.54 3.63 17,358
08/23/2018 3.48 3.65 3.48 3.521 7,548
08/22/2018 3.45 3.699 3.4179 3.46 38,102
08/21/2018 3.6 3.64 3.53 3.56 12,506
08/20/2018 3.39 3.6163 3.341 3.52 11,168
08/17/2018 3.54 3.6953 3.3232 3.43 19,582
08/16/2018 3.42 3.7 3.41 3.49 38,386
08/15/2018 3.71 3.721 3.345 3.529 79,609
08/14/2018 3.85 3.8534 3.7 3.73 20,854
08/13/2018 3.7285 3.8806 3.7285 3.85 18,232
08/10/2018 3.95 3.9678 3.56 3.75 49,528
08/09/2018 3.78 3.88 3.661 3.86 94,410
08/08/2018 3.724 3.75 3.61 3.69 28,516
08/07/2018 3.8 3.91 3.71 3.79 35,334
08/06/2018 4.01 4.03 3.7156 3.7156 50,820
08/03/2018 4.06 4.192 3.8 3.9 50,378
08/02/2018 3.7 4.22 3.7 4.01 119,079
08/01/2018 3.95 3.95 3.54 3.8 50,691
07/31/2018 3.5 3.949 3.451 3.9 162,898
07/30/2018 3.43 3.495 3.37 3.445 15,450
07/27/2018 3.55 3.5919 3.4 3.42 35,397
07/26/2018 3.32 3.54 3.32 3.5 34,110
07/25/2018 3.27 3.49 3.27 3.49 15,918
07/24/2018 3.24 3.34 3.24 3.32 25,977
07/23/2018 3.34 3.45 3.25 3.299 22,239
07/20/2018 3.42 3.43 3.26 3.34 44,293
07/19/2018 3.51 3.52 3.34 3.37 47,877
07/18/2018 3.53 3.53 3.39 3.5 15,278
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
*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