Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Astrotech Corp (NQ: ASTC )

0.5448 +0.0238 (+4.57%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 0.5350 0.5350 0.5185 0.5210 42,574 -0.01(-1.99%)
May 17, 2022 0.5250 0.5450 0.5250 0.5316 181,147 +0.01(+2.21%)
May 16, 2022 0.5100 0.5299 0.5020 0.5201 51,366 +0.02(+3.40%)
May 13, 2022 0.4910 0.5130 0.4910 0.5030 89,681 +0.01(+2.65%)
May 12, 2022 0.4900 0.5010 0.4803 0.4900 281,167 -0.01(-1.01%)
May 11, 2022 0.4900 0.5100 0.4803 0.4950 191,530 -0.00(-0.76%)
May 10, 2022 0.4900 0.5300 0.4812 0.4988 449,869 +0.02(+3.44%)
May 09, 2022 0.5114 0.5200 0.4815 0.4822 450,127 -0.04(-8.29%)
May 06, 2022 0.5400 0.5400 0.5135 0.5258 80,823 -0.00(-0.83%)
May 05, 2022 0.5300 0.5499 0.5300 0.5302 84,072 -0.01(-1.81%)
May 04, 2022 0.5500 0.5500 0.5200 0.5400 189,903 +0.00(+0.54%)
May 03, 2022 0.5450 0.5550 0.5300 0.5371 144,923 +0.00(+0.28%)
May 02, 2022 0.5315 0.5470 0.5135 0.5356 158,990 -0.00(-0.80%)
Apr 29, 2022 0.5500 0.5600 0.5300 0.5399 200,674 -0.01(-2.69%)
Apr 28, 2022 0.5400 0.5676 0.5400 0.5548 128,982 +0.00(+0.87%)
Apr 27, 2022 0.5600 0.5700 0.5460 0.5500 122,374 -0.00(-0.88%)
Apr 26, 2022 0.5580 0.5761 0.5521 0.5549 166,020 -0.01(-1.84%)
Apr 25, 2022 0.5850 0.5850 0.5501 0.5653 269,262 -0.03(-4.35%)
Apr 22, 2022 0.6000 0.6035 0.5816 0.5910 157,446 -0.01(-0.84%)
Apr 21, 2022 0.6100 0.5959 0.5960 94,593 -0.01(-2.31%)
Apr 20, 2022 0.6200 0.6200 0.6100 0.6101 79,618 -0.01(-1.02%)
Apr 19, 2022 0.6100 0.6300 0.6036 0.6164 136,965 +0.02(+2.56%)
Apr 18, 2022 0.6700 0.6700 0.6000 0.6010 349,445 -0.04(-5.50%)
Apr 14, 2022 0.6547 0.6547 0.6256 0.6360 115,802 -0.02(-2.86%)
Apr 13, 2022 0.6400 0.6569 0.6320 0.6547 335,019 +0.01(+2.31%)
Apr 12, 2022 0.6287 0.6564 0.6250 0.6399 89,853 -0.00(-0.03%)
Apr 11, 2022 0.6700 0.7000 0.6380 0.6401 377,516 -0.04(-5.87%)
Apr 08, 2022 0.7050 0.7050 0.6750 0.6800 95,360 -0.02(-2.86%)
Apr 07, 2022 0.7089 0.7167 0.6899 0.7000 210,556 +0.00(+0.00%)
Apr 06, 2022 0.7005 0.7199 0.6901 0.7000 234,609 +0.00(+0.00%)
Apr 05, 2022 0.7100 0.7318 0.6984 0.7000 138,065 -0.02(-2.75%)
Apr 04, 2022 0.7000 0.7378 0.7000 0.7198 276,859 +0.02(+2.27%)
Apr 01, 2022 0.7190 0.7384 0.7030 0.7038 56,304 -0.02(-2.37%)
Mar 31, 2022 0.7060 0.7380 0.7000 0.7209 106,121 +0.02(+2.12%)
Mar 30, 2022 0.7200 0.7200 0.6915 0.7059 107,924 -0.00(-0.59%)
Mar 29, 2022 0.7000 0.7199 0.6604 0.7101 287,643 -0.00(-0.60%)
Mar 28, 2022 0.7200 0.7450 0.7005 0.7144 246,684 -0.02(-3.00%)
Mar 25, 2022 0.7600 0.7680 0.7200 0.7365 373,895 -0.02(-3.09%)
Mar 24, 2022 0.7600 0.7690 0.7310 0.7600 320,898 +0.01(+1.89%)
Mar 23, 2022 0.7560 0.7600 0.7304 0.7459 126,552 -0.01(-1.34%)
Mar 22, 2022 0.7700 0.7700 0.7401 0.7560 327,397 +0.00(+0.13%)
Mar 21, 2022 0.7400 0.7698 0.7301 0.7550 539,339 +0.02(+2.08%)
Mar 18, 2022 0.7360 0.7418 0.7117 0.7396 419,503 +0.02(+2.95%)
Mar 17, 2022 0.6900 0.7200 0.6897 0.7184 146,118 +0.02(+2.63%)
Mar 16, 2022 0.6900 0.7047 0.6900 0.7000 138,068 +0.01(+1.29%)
Mar 15, 2022 0.6800 0.7100 0.6800 0.6911 127,506 +0.00(+0.13%)
Mar 14, 2022 0.6983 0.7099 0.6800 0.6902 176,895 -0.01(-1.36%)
Mar 11, 2022 0.7259 0.7302 0.6820 0.6997 163,605 -0.03(-4.15%)
Mar 10, 2022 0.6994 0.7340 0.6749 0.7300 448,346 +0.03(+4.29%)
Mar 09, 2022 0.6950 0.7149 0.6720 0.7000 222,492 +0.00(+0.09%)
Mar 08, 2022 0.6890 0.7000 0.6600 0.6994 239,495 +0.01(+1.52%)
Mar 07, 2022 0.6998 0.7140 0.6870 0.6889 263,885 -0.01(-1.57%)
Mar 04, 2022 0.6900 0.7180 0.6750 0.6999 303,025 +0.00(+0.00%)
Mar 03, 2022 0.7064 0.7098 0.6900 0.6999 81,572 -0.00(-0.03%)
Mar 02, 2022 0.7100 0.7145 0.6904 0.7001 84,548 +0.00(+0.44%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.