Historical Data for Astrotech Corporation (ASTC)

$ 2.68   -0.02 (-0.74%) Volume: 54.33k 3:55 PM EDT 29-May-2020
After Hours:  $ 2.62   -0.06 (-2.24%) Volume: 2.67k 5:17 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 2.69 2.74 2.55 2.68 54.33k -0.02 -0.74% 2.68 144.24k 326
05/28/20 2.82 2.82 2.69 2.70 61.74k 0.00 0.00% 2.70 169.24k 499
05/27/20 2.80 2.8086 2.68 2.70 82.84k -0.10 -3.57% 2.70 226.19k 426
05/26/20 2.87 2.90 2.7301 2.80 89.43k 0.01 0.36% 2.80 250.46k 858
05/22/20 2.81 2.85 2.72 2.79 58.38k -0.01 -0.36% 2.79 161.88k 284
05/21/20 2.76 2.84 2.6785 2.80 118.73k 0.05 1.82% 2.80 328.24k 553
05/20/20 2.80 2.92 2.72 2.75 114.59k 0.02 0.73% 2.75 321.46k 562
05/19/20 2.70 2.92 2.61 2.73 187.02k 0.06 2.25% 2.73 517.29k 718
05/18/20 2.68 2.79 2.57 2.67 284.62k 0.05 1.91% 2.67 761.06k 898
05/15/20 2.86 2.99 2.5602 2.62 243.01k -0.20 -7.09% 2.62 657.5k 967
05/14/20 2.84 2.91 2.6501 2.82 163.34k -0.08 -2.76% 2.82 460.98k 725
05/13/20 3.25 3.44 2.5801 2.90 745.14k -0.38 -11.59% 2.90 2.29m 2,863
05/12/20 2.86 3.66 2.86 3.28 3.21m 0.40 13.89% 3.28 10.83m 12,329
05/11/20 3.20 3.24 2.7835 2.88 491.68k -0.25 -7.99% 2.88 1.49m 1,970
05/08/20 3.14 3.24 3.075 3.13 308.21k 0.00 0.00% 3.13 975.08k 1,009
05/07/20 3.31 3.31 3.02 3.13 245.78k -0.07 -2.19% 3.13 769.91k 1,049
05/06/20 3.03 3.47 2.9006 3.20 804.78k 0.245 8.29% 3.20 2.61m 2,996
05/05/20 2.75 3.072 2.731 2.955 253.95k 0.175 6.29% 2.955 743.88k 1,482
05/04/20 2.69 2.88 2.61 2.78 137.24k -0.02 -0.71% 2.78 382.03k 601
05/01/20 3.00 3.00 2.74 2.80 260.27k -0.17 -5.72% 2.80 739.44k 1,022
04/30/20 2.68 3.1195 2.53 2.97 1.42m 0.29 10.82% 2.97 4.09m 4,261