Astrotech Corp (ASTC)

ASTC
🏛️ États-Unis →
5.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 8.18 8.58 7.98 8.49 0.0M
2023-12-28 8.05 8.47 8.05 8.47 0.0M
2023-12-27 8.03 8.59 7.91 8.47 0.0M
2023-12-26 7.98 8.13 7.96 8.13 0.0M
2023-12-22 8.11 8.25 7.92 8.13 0.0M
2023-12-21 8.24 8.34 7.92 7.92 0.0M
2023-12-20 8.58 8.60 8.22 8.36 0.0M
2023-12-19 7.80 8.59 7.80 8.59 0.0M
2023-12-18 8.69 8.69 8.69 8.69 0.0M
2023-12-15 8.40 8.66 8.30 8.50 0.0M
2023-12-14 7.73 8.42 7.73 8.40 0.0M
2023-12-13 7.68 7.83 7.66 7.66 0.0M
2023-12-12 7.70 7.84 7.51 7.52 0.0M
2023-12-11 7.64 7.85 7.64 7.85 0.0M
2023-12-08 7.85 7.99 7.75 7.78 0.0M
2023-12-07 7.82 8.00 7.70 8.00 0.0M
2023-12-06 8.11 8.11 7.80 7.80 0.0M
2023-12-05 8.39 8.41 8.01 8.26 0.0M
2023-12-04 8.21 8.39 8.17 8.38 0.0M
2023-12-01 8.24 8.38 8.01 8.16 0.0M
2023-11-30 8.31 8.31 8.01 8.10 0.0M
2023-11-29 8.30 8.30 8.30 8.30 0.0M
2023-11-28 8.04 8.30 7.76 8.30 0.0M
2023-11-27 8.00 8.31 8.00 8.04 0.0M
2023-11-24 7.91 7.91 7.55 7.90 0.0M
2023-11-22 7.65 7.77 7.35 7.77 0.0M
2023-11-21 7.51 8.00 7.50 7.83 0.0M
2023-11-20 7.80 7.80 7.27 7.47 0.0M
2023-11-17 7.54 7.78 7.54 7.76 0.0M
2023-11-16 7.12 7.49 7.07 7.49 0.0M
2023-11-15 7.28 7.33 7.15 7.30 0.0M
2023-11-14 7.67 7.83 7.00 7.51 0.0M
2023-11-13 8.16 8.32 7.64 7.65 0.0M
2023-11-10 7.68 8.00 7.57 7.57 0.0M
2023-11-09 9.01 9.16 7.86 7.99 0.0M
2023-11-08 9.47 9.47 9.47 9.47 0.0M
2023-11-07 9.01 9.47 9.01 9.47 0.0M
2023-11-06 9.01 9.01 9.01 9.01 0.0M
2023-11-03 9.14 9.50 9.14 9.50 0.0M
2023-11-02 9.16 9.30 9.05 9.30 0.0M
2023-11-01 9.15 9.80 9.02 9.04 0.0M
2023-10-31 9.05 9.52 8.91 9.52 0.0M
2023-10-30 9.19 9.19 9.00 9.00 0.0M
2023-10-27 9.33 9.49 9.12 9.35 0.0M
2023-10-26 9.35 9.61 9.10 9.61 0.0M
2023-10-25 9.35 9.36 9.21 9.36 0.0M
2023-10-24 9.19 9.49 9.06 9.24 0.0M
2023-10-23 9.31 9.31 9.21 9.21 0.0M
2023-10-20 9.70 9.70 9.31 9.31 0.0M
2023-10-19 9.39 9.39 9.23 9.36 0.0M
2023-10-18 9.96 9.96 9.21 9.21 0.0M
2023-10-17 9.54 10.06 9.25 9.33 0.0M
2023-10-16 9.49 9.74 9.32 9.32 0.0M
2023-10-13 9.41 9.56 9.16 9.53 0.0M
2023-10-12 9.41 9.41 9.41 9.41 0.0M
2023-10-11 9.29 9.41 9.29 9.41 0.0M
2023-10-10 9.68 9.68 9.35 9.35 0.0M
2023-10-09 10.00 10.00 9.42 9.68 0.0M
2023-10-06 9.24 10.00 9.24 9.77 0.0M
2023-10-05 10.00 10.00 9.13 9.42 0.0M
2023-10-04 10.06 10.22 9.90 9.99 0.0M
2023-10-03 9.91 9.95 9.90 9.95 0.0M
2023-10-02 10.31 10.31 10.31 10.31 0.0M
2023-09-29 9.90 10.10 9.90 10.10 0.0M
2023-09-28 9.99 10.28 9.90 10.27 0.0M
2023-09-27 10.22 10.64 10.10 10.16 0.0M
2023-09-26 10.21 10.21 10.10 10.10 0.0M
2023-09-25 10.27 10.50 10.27 10.40 0.0M
2023-09-22 9.93 10.25 9.93 10.25 0.0M
2023-09-21 10.05 10.41 10.05 10.37 0.0M
2023-09-20 9.97 9.98 9.90 9.90 0.0M
2023-09-19 10.01 10.01 10.01 10.01 0.0M
2023-09-18 9.92 10.01 9.92 10.01 0.0M
2023-09-15 10.10 10.10 9.90 9.90 0.0M
2023-09-14 9.90 10.20 9.90 10.06 0.0M
2023-09-13 10.20 10.20 10.20 10.20 0.0M
2023-09-12 10.20 10.25 10.20 10.20 0.0M
2023-09-11 10.28 10.40 10.00 10.20 0.0M
2023-09-08 10.30 10.38 10.03 10.11 0.0M
2023-09-07 10.28 10.28 10.28 10.28 0.0M
2023-09-06 10.28 10.28 10.28 10.28 0.0M
2023-09-05 10.44 10.44 10.22 10.22 0.0M
2023-09-01 10.28 10.36 10.22 10.22 0.0M
2023-08-31 9.85 9.87 9.80 9.87 0.0M
2023-08-30 9.53 9.85 9.53 9.85 0.0M
2023-08-29 9.67 10.08 9.52 9.52 0.0M
2023-08-28 9.82 9.82 9.59 9.59 0.0M
2023-08-25 9.90 9.90 9.78 9.78 0.0M
2023-08-24 9.81 9.89 9.81 9.85 0.0M
2023-08-23 10.00 10.00 9.68 9.99 0.0M
2023-08-22 9.92 10.06 9.92 10.01 0.0M
2023-08-21 10.10 10.46 9.65 9.92 0.0M
2023-08-18 9.80 10.25 9.80 10.18 0.0M
2023-08-17 10.51 10.52 9.30 9.82 0.0M
2023-08-16 10.41 10.51 10.26 10.38 0.0M
2023-08-15 11.00 11.17 10.31 10.48 0.0M
2023-08-14 11.68 11.68 11.02 11.02 0.0M
2023-08-11 11.58 11.93 11.37 11.67 0.0M
2023-08-10 11.44 11.70 11.37 11.37 0.0M
2023-08-09 11.51 11.72 11.45 11.45 0.0M
2023-08-08 11.80 11.80 11.52 11.75 0.0M
2023-08-07 12.00 12.00 11.87 11.87 0.0M
2023-08-04 12.10 12.81 12.02 12.02 0.0M
2023-08-03 12.30 12.30 12.04 12.04 0.0M
2023-08-02 12.21 12.21 11.86 12.11 0.0M
2023-08-01 12.32 12.52 12.32 12.52 0.0M
2023-07-31 12.88 12.88 12.70 12.70 0.0M
2023-07-28 12.30 12.70 12.19 12.70 0.0M
2023-07-27 12.64 12.64 12.16 12.31 0.0M
2023-07-26 12.51 12.65 12.51 12.55 0.0M
2023-07-25 12.70 12.70 12.15 12.50 0.0M
2023-07-24 12.78 13.00 12.72 12.72 0.0M
2023-07-21 12.88 13.07 12.88 12.95 0.0M
2023-07-20 13.17 13.17 12.80 12.80 0.0M
2023-07-19 12.85 13.20 12.85 13.03 0.0M
2023-07-18 13.20 13.20 13.15 13.15 0.0M
2023-07-17 13.21 13.25 13.21 13.21 0.0M
2023-07-14 13.50 13.50 13.28 13.37 0.0M
2023-07-13 13.34 13.56 12.88 13.44 0.0M
2023-07-12 13.46 13.69 13.40 13.49 0.0M
2023-07-11 13.40 13.97 13.19 13.33 0.0M
2023-07-10 12.98 13.74 12.98 13.27 0.0M
2023-07-07 12.75 13.49 12.75 12.94 0.0M
2023-07-06 13.50 13.50 12.94 13.00 0.0M
2023-07-05 13.05 13.56 12.76 13.37 0.0M
2023-07-03 13.59 13.59 12.64 13.05 0.0M
2023-06-30 14.99 14.99 14.04 14.16 0.0M
2023-06-29 14.29 15.11 14.28 14.85 0.1M
2023-06-28 13.96 14.64 13.51 14.20 0.1M
2023-06-27 13.30 13.32 11.90 13.00 0.2M
2023-06-26 11.27 11.55 11.27 11.54 0.1M
2023-06-23 11.40 11.60 11.06 11.40 0.0M
2023-06-22 11.19 11.65 11.19 11.39 0.0M
2023-06-21 11.25 11.65 11.25 11.51 0.0M
2023-06-20 11.78 11.78 11.01 11.47 0.0M
2023-06-16 11.46 11.78 11.20 11.32 0.0M
2023-06-15 11.47 11.47 11.46 11.46 0.0M
2023-06-14 11.26 11.63 11.15 11.25 0.0M
2023-06-13 11.46 11.76 11.40 11.40 0.0M
2023-06-12 11.34 11.78 11.34 11.78 0.0M
2023-06-09 11.64 11.64 11.57 11.57 0.0M
2023-06-08 11.78 11.78 11.78 11.78 0.0M
2023-06-07 11.68 11.68 11.57 11.57 0.0M
2023-06-06 11.48 11.64 10.89 11.64 0.0M
2023-06-05 11.32 11.50 11.16 11.40 0.0M
2023-06-02 11.53 11.66 11.09 11.49 0.0M
2023-06-01 11.36 11.56 11.36 11.53 0.0M
2023-05-31 11.27 11.63 11.05 11.50 0.0M
2023-05-30 11.16 11.36 11.10 11.27 0.0M
2023-05-26 10.75 11.26 10.75 11.18 0.0M
2023-05-25 11.23 11.23 11.00 11.19 0.0M
2023-05-24 11.44 11.45 11.19 11.19 0.0M
2023-05-23 11.02 11.41 11.02 11.41 0.0M
2023-05-22 11.09 11.57 11.02 11.35 0.0M
2023-05-19 11.33 11.35 10.98 11.15 0.0M
2023-05-18 10.81 11.95 10.81 11.00 0.0M
2023-05-17 10.91 10.91 10.71 10.71 0.0M
2023-05-16 10.97 10.97 10.92 10.92 0.0M
2023-05-15 10.96 10.98 10.93 10.97 0.0M
2023-05-12 10.95 10.95 10.90 10.90 0.0M
2023-05-11 11.18 11.18 10.95 10.95 0.0M
2023-05-10 11.00 11.36 10.98 11.18 0.0M
2023-05-09 10.95 11.23 10.95 10.98 0.0M
2023-05-08 11.01 11.26 10.87 11.05 0.0M
2023-05-05 10.50 10.50 10.18 10.35 0.0M
2023-05-04 10.49 10.49 10.04 10.30 0.0M
2023-05-03 10.84 10.84 10.27 10.30 0.0M
2023-05-02 10.30 10.97 10.22 10.97 0.0M
2023-05-01 10.34 10.69 10.34 10.48 0.0M
2023-04-28 10.40 10.40 10.40 10.40 0.0M
2023-04-27 10.38 10.59 10.33 10.33 0.0M
2023-04-26 10.50 10.60 10.21 10.30 0.0M
2023-04-25 10.48 10.79 10.48 10.51 0.0M
2023-04-24 10.76 10.76 10.76 10.76 0.0M
2023-04-21 10.61 11.00 10.61 10.90 0.0M
2023-04-20 10.45 10.74 10.33 10.74 0.0M
2023-04-19 10.79 10.79 10.50 10.50 0.0M
2023-04-18 10.76 10.80 10.70 10.78 0.0M
2023-04-17 10.87 10.87 10.27 10.75 0.0M
2023-04-14 10.84 10.99 10.58 10.77 0.0M
2023-04-13 10.58 10.59 10.57 10.59 0.0M
2023-04-12 10.60 10.98 10.59 10.59 0.0M
2023-04-11 10.17 10.66 10.17 10.66 0.0M
2023-04-10 10.79 10.79 10.15 10.15 0.0M
2023-04-06 10.71 10.71 10.71 10.71 0.0M
2023-04-05 10.43 10.52 10.14 10.46 0.0M
2023-04-04 10.50 10.50 10.26 10.26 0.0M
2023-04-03 10.65 10.65 10.36 10.57 0.0M
2023-03-31 10.90 10.98 10.66 10.66 0.0M
2023-03-30 11.10 11.10 10.90 10.90 0.0M
2023-03-29 10.91 10.91 10.91 10.91 0.0M
2023-03-28 11.26 11.45 10.88 11.45 0.0M
2023-03-27 11.00 11.57 11.00 11.56 0.0M
2023-03-24 11.12 11.12 10.44 11.09 0.0M
2023-03-23 11.41 11.50 10.85 11.23 0.0M
2023-03-22 10.43 11.33 10.40 11.33 0.0M
2023-03-21 10.38 10.49 10.31 10.31 0.0M
2023-03-20 10.65 10.65 10.10 10.38 0.0M
2023-03-17 10.54 10.85 10.25 10.66 0.0M
2023-03-16 10.61 10.95 10.61 10.86 0.0M
2023-03-15 11.03 11.34 10.56 10.61 0.0M
2023-03-14 12.01 12.26 11.52 11.52 0.0M
2023-03-13 12.02 12.33 11.96 12.01 0.0M
2023-03-10 12.45 12.45 12.05 12.06 0.0M
2023-03-09 12.56 13.00 12.25 12.25 0.0M
2023-03-08 13.01 13.01 12.47 12.97 0.0M
2023-03-07 12.80 13.00 12.59 13.00 0.0M
2023-03-06 12.89 12.97 12.70 12.97 0.0M
2023-03-03 12.49 12.99 12.49 12.99 0.0M
2023-03-02 12.50 13.00 12.36 12.61 0.0M
2023-03-01 12.87 12.87 12.54 12.54 0.0M
2023-02-28 12.24 13.10 12.24 12.95 0.0M
2023-02-27 12.53 12.58 12.11 12.26 0.0M
2023-02-24 12.52 12.73 12.03 12.69 0.0M
2023-02-23 12.84 13.37 12.09 12.49 0.0M
2023-02-22 11.87 14.07 11.78 13.03 0.0M
2023-02-21 11.78 12.48 11.61 11.94 0.0M
2023-02-17 11.58 11.96 11.54 11.54 0.0M
2023-02-16 11.84 12.15 11.78 11.92 0.0M
2023-02-15 11.53 12.12 11.53 12.12 0.0M
2023-02-14 12.05 12.05 11.78 11.78 0.0M
2023-02-13 11.85 12.08 11.53 12.00 0.0M
2023-02-10 11.86 12.29 11.82 12.14 0.0M
2023-02-09 12.30 12.48 11.85 11.91 0.0M
2023-02-08 12.23 12.35 12.07 12.31 0.0M
2023-02-07 12.00 12.39 12.00 12.32 0.0M
2023-02-06 12.30 12.50 11.86 12.24 0.1M
2023-02-03 12.60 12.62 12.13 12.25 0.2M
2023-02-02 11.86 12.42 11.86 12.31 0.0M
2023-02-01 12.10 12.41 11.69 12.04 0.0M
2023-01-31 11.91 12.11 11.73 12.09 0.0M
2023-01-30 11.75 12.00 11.36 12.00 0.0M
2023-01-27 11.50 12.00 11.35 11.83 0.0M
2023-01-26 11.66 12.25 11.62 11.85 0.0M
2023-01-25 11.54 11.60 11.50 11.60 0.0M
2023-01-24 11.57 11.66 11.35 11.63 0.0M
2023-01-23 11.64 11.64 11.41 11.64 0.0M
2023-01-20 11.51 11.62 11.36 11.38 0.0M
2023-01-19 11.49 11.69 11.36 11.37 0.0M
2023-01-18 12.00 12.34 11.44 11.55 0.0M
2023-01-17 12.10 12.32 11.41 11.86 0.0M
2023-01-13 11.97 12.14 11.11 12.14 0.0M
2023-01-12 11.51 12.03 11.51 11.93 0.0M
2023-01-11 11.70 12.00 11.08 11.98 0.0M
2023-01-10 10.95 11.96 10.95 11.96 0.0M
2023-01-09 11.28 11.48 10.80 11.36 0.0M
2023-01-06 10.24 11.15 10.24 10.98 0.0M
2023-01-05 10.51 10.51 10.51 10.51 0.0M
2023-01-04 10.21 10.55 10.10 10.51 0.0M
2023-01-03 9.99 10.54 9.99 10.33 0.0M