Astrotech Corp (ASTC) Historical Stock Data
9.41 ↓0.10 (-1.05%)
As of May 17, 2024, 10:04am EST.
Historical Data
In the past 30 trading days, ASTC is up 0.85% 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 9.31 | 9.41 | ↑$0.10 (1.07%) | 9.15 | 9.85 | 9.20K |
| 2024-05-16 | 8.94 | 9.51 | ↑$0.57 (6.37%) | 8.94 | 9.90 | 12.01K |
| 2024-05-15 | 9.01 | 9.07 | ↑$0.06 (0.66%) | 9.01 | 9.07 | 1.89K |
| 2024-05-14 | 9.13 | 9.04 | ↓$0.09 (-0.97%) | 9.02 | 9.13 | 1.99K |
| 2024-05-13 | 9.02 | 9.17 | ↑$0.15 (1.66%) | 9.02 | 9.36 | 2.59K |
| 2024-05-10 | 9.10 | 9.27 | ↑$0.17 (1.87%) | 9.01 | 9.27 | 1.69K |
| 2024-05-09 | 9.90 | 9.26 | ↓$0.64 (-6.44%) | 9.10 | 9.90 | 4.30K |
| 2024-05-08 | 9.50 | 9.70 | ↑$0.20 (2.11%) | 9.50 | 9.70 | 1.05K |
| 2024-05-07 | 9.61 | 9.41 | ↓$0.20 (-2.08%) | 9.30 | 9.75 | 20.29K |
| 2024-05-06 | 9.09 | 9.54 | ↑$0.45 (4.95%) | 9.07 | 9.57 | 14.11K |
| 2024-05-03 | 9.00 | 9.07 | ↑$0.07 (0.78%) | 9.00 | 9.20 | 3.77K |
| 2024-05-02 | 9.01 | 9.05 | ↑$0.04 (0.44%) | 9.01 | 9.05 | 782 |
| 2024-05-01 | 9.24 | 9.10 | ↓$0.14 (-1.47%) | 8.94 | 9.24 | 746 |
| 2024-04-30 | 9.28 | 9.15 | ↓$0.13 (-1.40%) | 8.96 | 9.28 | 1.92K |
| 2024-04-29 | 9.24 | 9.18 | ↓$0.06 (-0.65%) | 9.02 | 9.30 | 2.75K |
| 2024-04-26 | 9.40 | 9.36 | ↓$0.04 (-0.46%) | 9.11 | 9.40 | 3.18K |
| 2024-04-25 | 9.50 | 9.40 | ↓$0.10 (-1.10%) | 9.40 | 9.50 | 554 |
| 2024-04-24 | 9.43 | 9.22 | ↓$0.22 (-2.28%) | 9.22 | 9.43 | 1.52K |
| 2024-04-23 | 9.38 | 9.38 | ↑$0.00 (0.00%) | 9.38 | 9.38 | 699 |
| 2024-04-22 | 8.95 | 9.26 | ↑$0.31 (3.47%) | 8.95 | 9.26 | 698 |
| 2024-04-19 | 9.08 | 9.10 | ↑$0.02 (0.22%) | 9.08 | 9.53 | 1.40K |
| 2024-04-18 | 9.54 | 9.54 | ↑$0.00 (0.00%) | 9.54 | 9.54 | 213 |
| 2024-04-17 | 9.33 | 9.54 | ↑$0.21 (2.25%) | 9.02 | 9.54 | 1.45K |
| 2024-04-16 | 9.81 | 9.74 | ↓$0.07 (-0.71%) | 9.70 | 9.81 | 1.54K |
| 2024-04-15 | 9.63 | 9.69 | ↑$0.06 (0.62%) | 9.25 | 9.69 | 1.58K |
| 2024-04-12 | 8.90 | 9.68 | ↑$0.78 (8.76%) | 8.90 | 9.80 | 3.85K |
| 2024-04-11 | 9.41 | 9.65 | ↑$0.24 (2.52%) | 9.26 | 9.78 | 2.52K |
| 2024-04-10 | 9.53 | 9.55 | ↑$0.02 (0.21%) | 9.35 | 9.55 | 2.39K |
| 2024-04-09 | 10.10 | 9.92 | ↓$0.18 (-1.76%) | 9.63 | 10.10 | 3.61K |
| 2024-04-08 | 9.56 | 10.22 | ↑$0.66 (6.90%) | 9.31 | 10.22 | 8.92K |
Create an account or log in to view more rows.
$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
$ASTC longer we hold
more pressure on the shorts
$ASTC bought more
$ASTC buy the dip.
$ASTC love cooking these little bears on here
$ASTC I warned you all fairly you morons.