Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astrotech Corp (NQ: ASTC )

11.47 +1.62 (+16.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 10.51 12.00 10.16 11.47 87,788 +1.62(+16.45%)
Aug 22, 2024 9.850 10.12 9.800 9.850 65,994 +0.19(+1.92%)
Aug 21, 2024 9.700 9.700 9.460 9.665 13,003 -0.23(-2.37%)
Aug 20, 2024 10.05 10.26 9.620 9.899 16,602 -0.40(-3.89%)
Aug 19, 2024 10.64 10.78 9.855 10.30 68,136 +0.31(+3.12%)
Aug 16, 2024 8.910 10.00 8.700 9.988 341,453 +1.19(+13.50%)
Aug 15, 2024 8.810 9.004 8.300 8.800 34,850 -0.09(-1.01%)
Aug 14, 2024 9.700 10.00 8.750 8.890 71,428 -0.14(-1.55%)
Aug 13, 2024 8.700 9.030 8.300 9.030 76,965 +0.03(+0.33%)
Aug 12, 2024 8.240 9.000 8.235 9.000 66,285 +0.75(+9.09%)
Aug 09, 2024 8.290 8.300 8.200 8.250 2,249 +0.06(+0.73%)
Aug 08, 2024 8.150 8.190 8.150 8.190 1,825 +0.03(+0.37%)
Aug 06, 2024 8.160 351 +0.10(+1.18%)
Aug 05, 2024 7.940 8.117 7.940 8.065 1,479 -0.15(-1.77%)
Aug 02, 2024 8.070 8.250 8.070 8.210 2,520 -0.09(-1.08%)
Aug 01, 2024 8.252 8.300 8.252 8.300 938 -0.10(-1.19%)
Jul 31, 2024 8.490 8.490 8.350 8.400 2,469 -0.08(-0.99%)
Jul 30, 2024 8.400 8.490 8.400 8.484 4,530 -0.01(-0.08%)
Jul 29, 2024 8.580 8.960 8.260 8.490 27,393 -0.02(-0.24%)
Jul 26, 2024 8.920 8.982 8.210 8.510 15,275 -0.15(-1.78%)
Jul 25, 2024 8.240 8.960 8.240 8.664 2,013 +0.51(+6.31%)
Jul 24, 2024 8.130 8.650 8.130 8.150 5,245 -0.10(-1.21%)
Jul 23, 2024 8.100 8.890 8.050 8.250 31,661 +0.05(+0.61%)
Jul 22, 2024 8.300 8.300 8.200 8.200 1,460 +0.01(+0.12%)
Jul 19, 2024 8.350 8.350 8.090 8.190 4,900 -0.07(-0.81%)
Jul 18, 2024 8.270 8.270 8.218 8.257 4,022 -0.20(-2.40%)
Jul 17, 2024 8.480 8.740 8.460 8.460 2,134 -0.02(-0.29%)
Jul 16, 2024 8.550 8.550 8.290 8.485 6,384 -0.10(-1.11%)
Jul 15, 2024 8.900 8.900 8.502 8.580 1,851 -0.08(-0.92%)
Jul 12, 2024 8.480 8.740 8.480 8.660 2,227 +0.19(+2.18%)
Jul 11, 2024 8.460 8.495 8.395 8.475 5,427 -0.01(-0.06%)
Jul 10, 2024 8.500 8.500 8.480 8.480 801 -0.01(-0.12%)
Jul 09, 2024 8.650 8.650 8.428 8.490 1,299 -0.16(-1.85%)
Jul 08, 2024 8.540 8.890 8.540 8.650 1,583 +0.05(+0.58%)
Jul 05, 2024 8.760 8.800 8.520 8.600 4,026 -0.30(-3.37%)
Jul 03, 2024 8.850 9.035 8.530 8.900 5,471 +0.03(+0.34%)
Jul 02, 2024 8.970 8.970 8.870 8.870 673 -0.22(-2.42%)
Jul 01, 2024 9.090 9.090 9.090 9.090 1,350 +0.19(+2.13%)
Jun 28, 2024 9.160 9.360 8.850 8.900 22,110 -0.39(-4.20%)
Jun 27, 2024 9.060 9.290 9.010 9.290 4,692 +0.16(+1.75%)
Jun 26, 2024 9.000 9.400 8.930 9.130 7,184 +0.27(+3.05%)
Jun 25, 2024 9.100 9.320 8.860 8.860 9,796 -0.15(-1.66%)
Jun 24, 2024 9.000 9.270 8.880 9.010 5,621 -0.39(-4.15%)
Jun 21, 2024 9.070 9.400 8.930 9.400 6,078 +0.17(+1.84%)
Jun 20, 2024 9.080 9.230 8.900 9.230 2,193 +0.00(+0.00%)
Jun 18, 2024 9.270 9.400 8.850 9.230 12,038 +0.00(+0.02%)
Jun 17, 2024 9.200 9.228 9.090 9.228 1,764 -0.16(-1.73%)
Jun 14, 2024 8.820 9.400 8.820 9.390 8,155 +0.56(+6.34%)
Jun 13, 2024 8.950 9.090 8.830 8.830 16,272 -0.26(-2.91%)
Jun 12, 2024 9.120 9.120 8.940 9.095 9,317 -0.22(-2.31%)
Jun 10, 2024 9.310 231 -0.11(-1.17%)
Jun 07, 2024 9.300 9.420 9.300 9.420 609 +0.07(+0.75%)
Jun 04, 2024 9.350 206 -0.10(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.