Astrotech Corporation ASTC
NASDAQ · United States · Electronic Technology
$7.43-0.08 (-1.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.43 | -1.07% | $7.67 | $7.77 | $7.43 | 17.82K |
| 2026-09-30 | $7.51 | -0.27% | $7.41 | $7.77 | $7.26 | 30.30K |
| 2026-09-29 | $7.53 | -1.44% | $7.34 | $7.70 | $7.26 | 22.60K |
| 2026-09-28 | $7.64 | +6.70% | $7.00 | $7.66 | $6.87 | 63.40K |
| 2026-09-25 | $7.16 | -0.28% | $6.79 | $7.38 | $6.79 | 20.30K |
| 2026-09-24 | $7.18 | -3.23% | $7.26 | $7.45 | $6.99 | 24.80K |
| 2026-09-23 | $7.42 | +6.61% | $7.09 | $7.58 | $6.89 | 74.60K |
| 2026-09-22 | $6.96 | +8.07% | $6.65 | $7.14 | $6.30 | 58.20K |
| 2026-09-21 | $6.44 | +5.06% | $6.17 | $6.59 | $6.16 | 31.70K |
| 2026-09-18 | $6.13 | -0.97% | $6.08 | $6.35 | $6.07 | 24.80K |
| 2026-09-17 | $6.19 | +3.00% | $6.04 | $6.51 | $6.04 | 29.30K |
| 2026-09-16 | $6.01 | -7.25% | $6.48 | $6.54 | $5.91 | 44.20K |
| 2026-09-15 | $6.48 | -1.07% | $6.66 | $6.70 | $6.34 | 24.40K |
| 2026-09-14 | $6.55 | -8.01% | $7.33 | $7.33 | $6.55 | 48.10K |
| 2026-09-11 | $7.12 | -1.25% | $7.50 | $7.50 | $7.01 | 25.10K |
| 2026-09-10 | $7.21 | -3.35% | $7.71 | $7.71 | $7.18 | 31.30K |
| 2026-09-09 | $7.46 | -1.84% | $7.55 | $7.70 | $7.42 | 27.50K |
| 2026-09-08 | $7.60 | +3.12% | $7.40 | $7.70 | $7.40 | 33.70K |
| 2026-09-04 | $7.37 | +2.65% | $7.21 | $7.48 | $7.15 | 35.90K |
| 2026-09-03 | $7.18 | +1.27% | $7.00 | $7.50 | $6.88 | 30.90K |
| 2026-09-02 | $7.09 | +1.87% | $7.05 | $7.19 | $6.88 | 15.10K |
| 2026-09-01 | $6.96 | -2.93% | $6.99 | $7.12 | $6.85 | 21.90K |
| 2026-08-31 | $7.17 | +0.28% | $6.97 | $7.25 | $6.85 | 32.30K |
| 2026-08-28 | $7.15 | +0.42% | $7.12 | $7.52 | $6.96 | 21.30K |
| 2026-08-27 | $7.12 | +2.74% | $6.89 | $7.31 | $6.80 | 44.30K |
| 2026-08-26 | $6.93 | -2.39% | $7.11 | $7.36 | $6.91 | 52.30K |
| 2026-08-25 | $7.10 | -4.57% | $7.60 | $7.77 | $7.06 | 62.60K |
| 2026-08-24 | $7.44 | -0.93% | $7.51 | $7.89 | $7.38 | 34.60K |
| 2026-08-21 | $7.51 | -0.66% | $7.60 | $7.87 | $7.35 | 31.60K |
| 2026-08-20 | $7.56 | -4.79% | $7.90 | $8.11 | $7.45 | 105.90K |
| 2026-08-19 | $7.94 | +0.13% | $7.83 | $8.29 | $7.67 | 75.10K |
| 2026-08-18 | $7.93 | -2.82% | $8.01 | $8.18 | $7.83 | 44.40K |
| 2026-08-17 | $8.16 | -2.97% | $8.27 | $8.68 | $7.89 | 84.80K |
| 2026-08-14 | $8.41 | -5.51% | $8.79 | $8.86 | $7.99 | 73.00K |
| 2026-08-13 | $8.90 | +2.06% | $8.65 | $9.10 | $8.37 | 132.00K |
| 2026-08-12 | $8.72 | -7.23% | $9.36 | $9.77 | $8.55 | 119.80K |
| 2026-08-11 | $9.40 | -3.59% | $10.11 | $10.48 | $8.94 | 451.20K |
| 2026-08-10 | $9.75 | +9.80% | $8.78 | $11.01 | $8.71 | 346.10K |
| 2026-08-07 | $8.88 | -1.44% | $9.05 | $9.39 | $8.56 | 175.30K |
| 2026-08-06 | $9.01 | -1.10% | $8.82 | $10.07 | $8.25 | 387.10K |
| 2026-08-05 | $9.11 | +25.83% | $7.26 | $12.82 | $7.06 | 3.98M |
| 2026-08-04 | $7.24 | +6.78% | $7.04 | $7.42 | $6.93 | 44.10K |
| 2026-08-03 | $6.78 | +3.67% | $6.52 | $7.01 | $6.30 | 37.50K |
| 2026-07-31 | $6.54 | +4.31% | $6.50 | $6.70 | $6.30 | 45.50K |
| 2026-07-30 | $6.27 | +0.97% | $6.19 | $6.60 | $6.14 | 42.80K |
| 2026-07-29 | $6.21 | -3.12% | $6.29 | $6.45 | $6.00 | 69.00K |
| 2026-07-28 | $6.41 | -15.44% | $7.44 | $7.56 | $6.18 | 109.60K |
| 2026-07-27 | $7.58 | +5.28% | $7.18 | $7.58 | $6.83 | 46.00K |
| 2026-07-24 | $7.20 | -4.76% | $7.55 | $7.55 | $6.91 | 45.40K |
| 2026-07-23 | $7.56 | +3.56% | $7.40 | $8.70 | $7.31 | 166.10K |
| 2026-07-22 | $7.30 | -3.31% | $7.34 | $7.70 | $7.25 | 42.70K |
| 2026-07-21 | $7.55 | -0.66% | $7.53 | $7.97 | $7.20 | 50.10K |
| 2026-07-20 | $7.60 | -1.68% | $7.82 | $7.94 | $7.51 | 38.50K |
| 2026-07-17 | $7.73 | +2.66% | $7.30 | $8.13 | $7.10 | 79.50K |
| 2026-07-16 | $7.53 | -5.16% | $7.73 | $7.76 | $7.22 | 62.60K |
| 2026-07-15 | $7.94 | -10.38% | $8.96 | $8.96 | $7.67 | 94.90K |
| 2026-07-14 | $8.86 | +3.50% | $8.41 | $8.94 | $8.33 | 60.70K |
| 2026-07-13 | $8.56 | -7.56% | $9.29 | $9.29 | $8.34 | 50.90K |
| 2026-07-10 | $9.26 | -2.32% | $9.48 | $9.56 | $8.70 | 83.00K |
| 2026-07-09 | $9.48 | +4.06% | $9.02 | $9.50 | $9.02 | 70.60K |
| 2026-07-08 | $9.11 | -3.39% | $9.27 | $9.49 | $8.75 | 69.00K |
| 2026-07-07 | $9.43 | -8.36% | $10.09 | $10.49 | $9.13 | 116.10K |
| 2026-07-06 | $10.29 | -1.53% | $10.27 | $10.50 | $9.76 | 128.10K |
| 2026-07-02 | $10.45 | -11.59% | $11.53 | $12.03 | $10.21 | 223.20K |
| 2026-07-01 | $11.82 | +8.34% | $10.88 | $13.06 | $10.88 | 615.00K |
| 2026-06-30 | $10.91 | -10.43% | $11.46 | $11.73 | $10.68 | 387.40K |
| 2026-06-29 | $12.18 | +30.83% | $9.24 | $14.89 | $9.24 | 2.34M |
| 2026-06-26 | $9.31 | -6.90% | $9.50 | $10.00 | $9.17 | 88.70K |
| 2026-06-25 | $10.00 | -1.96% | $9.97 | $10.37 | $9.40 | 178.00K |
| 2026-06-24 | $10.20 | -13.41% | $11.54 | $11.63 | $10.03 | 134.40K |
| 2026-06-23 | $11.78 | +4.53% | $10.13 | $12.90 | $10.01 | 323.50K |
| 2026-06-22 | $11.27 | -17.44% | $12.51 | $12.59 | $10.63 | 211.70K |
| 2026-06-18 | $13.65 | -6.70% | $14.15 | $14.78 | $12.20 | 241.40K |
| 2026-06-17 | $14.63 | -9.02% | $14.94 | $15.57 | $13.85 | 366.20K |
| 2026-06-16 | $16.08 | -4.91% | $14.54 | $16.22 | $12.69 | 490.50K |
| 2026-06-15 | $16.91 | -11.05% | $21.00 | $21.00 | $15.73 | 573.50K |
| 2026-06-12 | $19.01 | -28.26% | $25.07 | $25.80 | $18.42 | 566.70K |
| 2026-06-11 | $26.50 | +10.42% | $24.27 | $29.00 | $24.05 | 1.04M |
| 2026-06-10 | $24.00 | -6.18% | $24.04 | $28.32 | $22.03 | 819.00K |
| 2026-06-09 | $25.58 | -12.19% | $27.07 | $29.52 | $24.64 | 577.90K |
| 2026-06-08 | $29.13 | -13.04% | $36.75 | $36.75 | $25.74 | 1.02M |
| 2026-06-05 | $33.50 | -12.87% | $41.00 | $41.80 | $31.50 | 1.30M |
| 2026-06-04 | $38.45 | -4.59% | $37.50 | $46.75 | $36.98 | 2.42M |
| 2026-06-03 | $40.30 | -11.43% | $41.98 | $50.92 | $37.02 | 5.20M |
| 2026-06-02 | $45.50 | +28.53% | $28.64 | $59.00 | $28.29 | 12.70M |
| 2026-06-01 | $35.40 | -28.92% | $41.00 | $43.33 | $33.14 | 6.17M |
| 2026-05-29 | $49.80 | +69.22% | $37.70 | $68.85 | $33.95 | 29.79M |
| 2026-05-28 | $29.43 | +113.11% | $21.69 | $35.80 | $16.68 | 48.84M |
| 2026-05-27 | $13.81 | +459.11% | $7.42 | $19.75 | $6.17 | 146.34M |
| 2026-05-26 | $2.47 | +8.33% | $2.34 | $2.64 | $2.32 | 73.90K |