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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astrotech Corp (NQ: ASTC )

9.270 +0.010 (+0.11%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 10, 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 (%)
May 10, 2024 9.100 9.270 9.010 9.270 1,688 +0.01(+0.08%)
May 09, 2024 9.900 9.900 9.100 9.263 4,302 -0.44(-4.51%)
May 08, 2024 9.500 9.700 9.500 9.700 1,052 +0.29(+3.08%)
May 07, 2024 9.610 9.750 9.300 9.410 20,294 -0.12(-1.31%)
May 06, 2024 9.085 9.571 9.070 9.535 14,108 +0.46(+5.13%)
May 03, 2024 9.000 9.200 9.000 9.070 3,773 +0.02(+0.22%)
May 02, 2024 9.010 9.050 9.010 9.050 782 -0.05(-0.59%)
May 01, 2024 9.240 9.240 8.940 9.104 746 -0.05(-0.50%)
Apr 30, 2024 9.280 9.280 8.960 9.150 1,921 -0.03(-0.35%)
Apr 29, 2024 9.242 9.300 9.020 9.182 2,749 -0.17(-1.87%)
Apr 26, 2024 9.400 9.400 9.110 9.357 3,184 -0.04(-0.41%)
Apr 25, 2024 9.500 9.500 9.395 9.395 554 +0.18(+1.95%)
Apr 24, 2024 9.430 9.430 9.215 9.215 1,524 -0.16(-1.71%)
Apr 23, 2024 9.375 9.375 9.375 9.375 699 +0.11(+1.23%)
Apr 22, 2024 8.950 9.261 8.950 9.261 698 +0.16(+1.77%)
Apr 19, 2024 9.080 9.530 9.080 9.100 1,400 -0.44(-4.61%)
Apr 17, 2024 9.540 213 -0.20(-2.05%)
Apr 16, 2024 9.810 9.810 9.700 9.740 1,544 +0.05(+0.52%)
Apr 15, 2024 9.630 9.690 9.250 9.690 1,581 +0.01(+0.10%)
Apr 12, 2024 8.900 9.800 8.900 9.680 3,847 +0.03(+0.31%)
Apr 11, 2024 9.413 9.780 9.260 9.650 2,516 +0.10(+1.05%)
Apr 10, 2024 9.530 9.550 9.350 9.550 2,393 -0.37(-3.76%)
Apr 09, 2024 10.10 10.10 9.625 9.923 3,605 -0.30(-2.90%)
Apr 08, 2024 9.560 10.22 9.310 10.22 8,922 +0.67(+7.02%)
Apr 05, 2024 9.650 9.650 9.221 9.550 3,501 -0.02(-0.21%)
Apr 04, 2024 9.100 9.730 9.100 9.570 7,159 +0.72(+8.14%)
Apr 03, 2024 8.660 9.030 8.550 8.850 9,102 +0.20(+2.31%)
Apr 02, 2024 8.675 8.715 8.650 8.650 816 +0.03(+0.29%)
Apr 01, 2024 8.824 8.824 8.625 8.625 1,213 -0.32(-3.63%)
Mar 28, 2024 8.780 8.950 8.250 8.950 2,186 +0.15(+1.70%)
Mar 27, 2024 8.800 8.800 8.800 8.800 1,697 -0.02(-0.23%)
Mar 26, 2024 8.900 8.900 8.570 8.820 3,829 +0.02(+0.22%)
Mar 25, 2024 8.717 8.861 8.560 8.801 4,005 +0.11(+1.31%)
Mar 22, 2024 8.687 8.687 8.687 8.687 529 +0.61(+7.51%)
Mar 21, 2024 8.770 8.780 8.080 8.080 1,696 -0.67(-7.66%)
Mar 20, 2024 8.750 8.750 8.750 8.750 1,261 +0.00(+0.00%)
Mar 19, 2024 8.700 8.750 8.520 8.750 1,533 -0.02(-0.23%)
Mar 18, 2024 8.896 8.896 8.500 8.770 2,668 -0.11(-1.24%)
Mar 15, 2024 8.310 8.880 8.290 8.880 9,167 +0.61(+7.32%)
Mar 14, 2024 8.370 8.370 8.000 8.274 2,068 +0.07(+0.91%)
Mar 13, 2024 8.165 8.400 8.160 8.200 6,444 -0.10(-1.20%)
Mar 12, 2024 8.010 8.300 8.000 8.300 5,494 +0.22(+2.71%)
Mar 11, 2024 8.320 8.320 7.686 8.081 3,306 +0.42(+5.49%)
Mar 08, 2024 7.870 8.280 7.660 7.660 2,239 -0.34(-4.25%)
Mar 07, 2024 7.660 8.330 7.660 8.000 5,896 +0.18(+2.24%)
Mar 06, 2024 7.690 8.140 7.650 7.825 6,168 +0.20(+2.69%)
Mar 05, 2024 7.907 7.907 7.610 7.620 1,190 -0.47(-5.81%)
Mar 04, 2024 8.110 8.190 8.000 8.090 2,220 -0.10(-1.25%)
Mar 01, 2024 8.100 8.400 8.050 8.192 4,502 +0.09(+1.14%)
Feb 29, 2024 7.600 8.148 7.600 8.100 6,358 +0.42(+5.49%)
Feb 28, 2024 7.540 7.880 7.495 7.678 4,535 -0.06(-0.80%)
Feb 27, 2024 7.600 7.750 7.600 7.740 2,836 +0.28(+3.75%)
Feb 26, 2024 7.770 7.850 7.460 7.460 2,534 -0.15(-1.99%)
Feb 23, 2024 7.837 7.837 7.611 7.611 1,810 +0.19(+2.55%)
Feb 21, 2024 7.422 451 -0.18(-2.35%)
Feb 20, 2024 7.920 7.945 7.580 7.600 2,702 -0.10(-1.29%)
Feb 16, 2024 7.450 7.800 7.440 7.699 4,642 +0.20(+2.66%)
Feb 15, 2024 7.400 8.000 7.400 7.500 3,551 -0.42(-5.25%)
Feb 14, 2024 7.975 7.997 7.700 7.915 3,768 -0.19(-2.30%)
Feb 13, 2024 8.130 8.250 7.880 8.102 7,302 -0.04(-0.47%)
Feb 12, 2024 8.110 8.290 8.110 8.140 5,154 -0.16(-1.93%)
Feb 09, 2024 8.250 8.390 8.170 8.300 3,264 +0.29(+3.62%)
Feb 07, 2024 8.010 325 -0.06(-0.74%)
Feb 06, 2024 8.070 8.070 8.070 8.070 391 -0.25(-3.00%)
Feb 05, 2024 7.870 8.400 7.750 8.320 6,639 +0.33(+4.13%)
Feb 02, 2024 7.720 8.000 7.712 7.990 6,504 +0.36(+4.79%)
Feb 01, 2024 7.450 7.900 7.450 7.625 2,090 -0.17(-2.13%)
Jan 31, 2024 7.791 7.791 7.791 7.791 1,151 +0.07(+0.85%)
Jan 30, 2024 7.500 7.890 7.455 7.725 6,809 -0.17(-2.15%)
Jan 29, 2024 7.500 7.895 7.480 7.895 4,904 +0.69(+9.65%)
Jan 26, 2024 7.300 7.300 7.200 7.200 940 -0.23(-3.16%)
Jan 25, 2024 7.435 7.435 7.435 7.435 779 +0.31(+4.42%)
Jan 24, 2024 7.110 7.219 7.030 7.120 2,792 +0.00(+0.00%)
Jan 23, 2024 7.150 7.150 7.100 7.120 3,025 -0.12(-1.66%)
Jan 22, 2024 7.110 7.240 7.110 7.240 1,736 +0.03(+0.41%)
Jan 19, 2024 7.210 7.210 7.210 7.210 1,344 -0.05(-0.69%)
Jan 18, 2024 7.260 7.260 7.260 7.260 3,125 -0.01(-0.14%)
Jan 17, 2024 7.270 7.270 7.270 7.270 717 -0.14(-1.89%)
Jan 16, 2024 7.400 7.494 7.400 7.410 3,011 -0.12(-1.59%)
Jan 12, 2024 7.600 7.600 7.520 7.530 3,066 -0.07(-0.92%)
Jan 11, 2024 7.650 7.830 7.600 7.600 1,303 -0.17(-2.20%)
Jan 10, 2024 7.846 7.846 7.771 7.771 768 -0.20(-2.49%)
Jan 09, 2024 7.971 7.971 7.700 7.970 3,229 +0.17(+2.17%)
Jan 08, 2024 8.120 8.450 7.800 7.800 10,721 -0.50(-6.02%)
Jan 04, 2024 8.300 524 -0.20(-2.35%)
Jan 03, 2024 8.500 8.560 8.500 8.500 3,244 -0.06(-0.70%)
Jan 02, 2024 8.470 8.590 8.470 8.560 3,000 +0.07(+0.82%)
Dec 29, 2023 8.180 8.580 7.980 8.490 5,036 +0.02(+0.24%)
Dec 28, 2023 8.050 8.470 8.050 8.470 2,549 +0.00(+0.00%)
Dec 27, 2023 8.030 8.590 7.910 8.470 9,311 +0.34(+4.18%)
Dec 26, 2023 7.980 8.130 7.958 8.130 2,732 +0.00(+0.00%)
Dec 22, 2023 8.110 8.250 7.920 8.130 1,640 +0.21(+2.65%)
Dec 21, 2023 8.240 8.340 7.920 7.920 5,109 -0.44(-5.28%)
Dec 20, 2023 8.580 8.600 8.220 8.362 4,321 -0.23(-2.66%)
Dec 19, 2023 7.800 8.590 7.800 8.590 10,386 -0.10(-1.15%)
Dec 18, 2023 8.690 8.690 8.690 8.690 1,061 +0.19(+2.24%)
Dec 15, 2023 8.400 8.660 8.300 8.500 5,936 +0.10(+1.19%)
Dec 14, 2023 7.730 8.417 7.730 8.400 9,093 +0.74(+9.66%)
Dec 13, 2023 7.680 7.830 7.660 7.660 2,906 +0.14(+1.86%)
Dec 12, 2023 7.700 7.843 7.510 7.520 1,609 -0.33(-4.14%)
Dec 11, 2023 7.640 7.845 7.640 7.845 1,965 +0.07(+0.90%)
Dec 08, 2023 7.850 7.990 7.750 7.775 4,375 -0.22(-2.81%)
Dec 07, 2023 7.820 8.000 7.700 8.000 4,319 +0.20(+2.56%)
Dec 06, 2023 8.110 8.110 7.800 7.800 2,219 -0.46(-5.51%)
Dec 05, 2023 8.390 8.410 8.010 8.255 4,452 -0.12(-1.49%)
Dec 04, 2023 8.210 8.390 8.170 8.380 1,765 +0.22(+2.70%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.