Astrotech Corp (ASTC) Historical Stock Data
7.27 ↑0.06 (0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASTC is up 1.17% a day on average. There have been 19 days where Astrotech Corp closed green and 11 days where ASTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.26 | 7.27 | ↑$0.01 (0.21%) | 7.05 | 7.63 | 17.25K |
| 2024-12-19 | 7.37 | 7.21 | ↓$0.16 (-2.12%) | 7.04 | 7.38 | 12.99K |
| 2024-12-18 | 7.53 | 7.39 | ↓$0.14 (-1.88%) | 7.39 | 8.06 | 41.64K |
| 2024-12-17 | 7.02 | 7.75 | ↑$0.73 (10.40%) | 7.00 | 8.15 | 199.76K |
| 2024-12-16 | 6.72 | 7.34 | ↑$0.62 (9.23%) | 6.72 | 7.77 | 70.44K |
| 2024-12-13 | 6.79 | 6.85 | ↑$0.06 (0.90%) | 6.67 | 6.88 | 5.12K |
| 2024-12-12 | 6.79 | 6.79 | ↑$0.00 (0.00%) | 6.75 | 6.85 | 6.84K |
| 2024-12-11 | 6.76 | 6.79 | ↑$0.03 (0.44%) | 6.60 | 6.97 | 54.66K |
| 2024-12-10 | 7.00 | 6.93 | ↓$0.07 (-1.00%) | 6.89 | 7.00 | 3.62K |
| 2024-12-09 | 7.22 | 7.00 | ↓$0.22 (-3.05%) | 6.99 | 7.22 | 7.01K |
| 2024-12-06 | 6.90 | 7.18 | ↑$0.28 (4.06%) | 6.84 | 7.18 | 7.60K |
| 2024-12-05 | 7.20 | 7.07 | ↓$0.13 (-1.81%) | 6.84 | 7.32 | 16.77K |
| 2024-12-04 | 6.90 | 7.14 | ↑$0.24 (3.48%) | 6.82 | 7.33 | 49.30K |
| 2024-12-03 | 7.15 | 7.00 | ↓$0.15 (-2.10%) | 7.00 | 7.55 | 125.17K |
| 2024-12-02 | 6.99 | 7.02 | ↑$0.03 (0.46%) | 6.74 | 7.27 | 70.15K |
| 2024-11-29 | 7.43 | 7.10 | ↓$0.33 (-4.44%) | 7.02 | 7.43 | 23.72K |
| 2024-11-27 | 7.62 | 7.45 | ↓$0.17 (-2.23%) | 7.35 | 7.94 | 35.59K |
| 2024-11-26 | 7.50 | 7.71 | ↑$0.21 (2.80%) | 7.50 | 8.00 | 22.11K |
| 2024-11-25 | 7.61 | 7.62 | ↑$0.01 (0.13%) | 7.61 | 8.01 | 15.06K |
| 2024-11-22 | 7.54 | 7.70 | ↑$0.17 (2.19%) | 7.44 | 7.88 | 15.02K |
| 2024-11-21 | 7.31 | 7.61 | ↑$0.30 (4.10%) | 7.31 | 7.80 | 28.34K |
| 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 |
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