Astrotech Corp (ASTC) Historical Stock Data
7.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASTC is down -0.06% a day on average. There have been 12 days where Astrotech Corp closed green and 18 days where ASTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.09 | 7.22 | ↑$0.13 (1.88%) | 7.09 | 7.33 | 31.65K |
| 2024-11-19 | 7.05 | 7.24 | ↑$0.19 (2.70%) | 6.99 | 7.47 | 37.50K |
| 2024-11-18 | 7.00 | 7.06 | ↑$0.05 (0.79%) | 7.00 | 7.30 | 15.52K |
| 2024-11-15 | 7.14 | 7.22 | ↑$0.08 (1.12%) | 6.99 | 7.25 | 23.12K |
| 2024-11-14 | 6.90 | 6.85 | ↓$0.05 (-0.72%) | 6.75 | 7.20 | 13.83K |
| 2024-11-13 | 7.05 | 7.00 | ↓$0.05 (-0.71%) | 6.88 | 7.14 | 7.66K |
| 2024-11-12 | 7.18 | 7.21 | ↑$0.03 (0.42%) | 6.90 | 7.43 | 21.38K |
| 2024-11-11 | 6.59 | 7.26 | ↑$0.67 (10.14%) | 6.56 | 7.58 | 14.65K |
| 2024-11-08 | 6.66 | 6.63 | ↓$0.03 (-0.42%) | 6.63 | 6.85 | 5.11K |
| 2024-11-07 | 7.00 | 6.85 | ↓$0.15 (-2.14%) | 6.80 | 7.29 | 16.30K |
| 2024-11-06 | 7.01 | 6.85 | ↓$0.16 (-2.28%) | 6.66 | 7.16 | 23.46K |
| 2024-11-05 | 7.05 | 7.00 | ↓$0.05 (-0.71%) | 7.00 | 7.43 | 13.37K |
| 2024-11-04 | 7.05 | 6.89 | ↓$0.16 (-2.27%) | 6.72 | 7.55 | 25.43K |
| 2024-11-01 | 7.19 | 7.16 | ↓$0.03 (-0.40%) | 7.04 | 7.25 | 11.97K |
| 2024-10-31 | 7.38 | 7.27 | ↓$0.11 (-1.42%) | 7.17 | 7.50 | 9.47K |
| 2024-10-30 | 7.51 | 7.37 | ↓$0.14 (-1.86%) | 7.36 | 7.58 | 10.32K |
| 2024-10-29 | 7.60 | 7.57 | ↓$0.03 (-0.39%) | 7.51 | 7.60 | 11.14K |
| 2024-10-28 | 8.01 | 7.61 | ↓$0.40 (-4.99%) | 7.55 | 8.01 | 19.76K |
| 2024-10-25 | 7.65 | 7.65 | ↑$0.00 (0.00%) | 7.65 | 7.65 | 198 |
| 2024-10-24 | 7.60 | 7.65 | ↑$0.05 (0.66%) | 7.39 | 7.70 | 54.57K |
| 2024-10-23 | 7.60 | 7.67 | ↑$0.07 (0.92%) | 7.59 | 7.85 | 20.98K |
| 2024-10-22 | 8.00 | 7.75 | ↓$0.25 (-3.13%) | 7.61 | 8.03 | 29.93K |
| 2024-10-21 | 8.24 | 8.14 | ↓$0.09 (-1.15%) | 8.14 | 8.24 | 1.82K |
| 2024-10-18 | 8.28 | 8.30 | ↑$0.03 (0.30%) | 8.27 | 8.30 | 15.65K |
| 2024-10-17 | 8.11 | 8.10 | ↓$0.01 (-0.12%) | 8.10 | 8.29 | 2.24K |
| 2024-10-16 | 8.12 | 8.10 | ↓$0.02 (-0.25%) | 8.05 | 8.30 | 8.74K |
| 2024-10-15 | 8.26 | 8.25 | ↓$0.02 (-0.18%) | 8.01 | 8.38 | 19.31K |
| 2024-10-14 | 8.20 | 8.27 | ↑$0.07 (0.85%) | 8.16 | 8.52 | 15.65K |
| 2024-10-11 | 8.02 | 8.20 | ↑$0.18 (2.24%) | 8.02 | 8.21 | 3.23K |
| 2024-10-10 | 8.11 | 8.05 | ↓$0.06 (-0.74%) | 8.01 | 8.30 | 6.30K |
Create an account or log in to view more rows.
$ASTC just hold no panic
$ASTC we back boys
$ASTC Buying again tomorrow.
$ASTC GET IN mofos!!!
$ASTC Hedgies
we aren't going anywhere!
$ASTC I do it for the thrills!
$ASTC warming up
$ASTC Nothing but time to wait
$ASTC Don't hold!!! Buy it
$ASTC i like the stock