Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Astrotech Corp (NQ: ASTC )

8.400 -0.030 (-0.36%)
Streaming Delayed Price Updated: 1:08 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 8.150 8.420 8.148 8.400 12,352 -0.03(-0.36%)
Oct 08, 2024 8.340 8.430 8.150 8.430 10,369 +0.22(+2.68%)
Oct 07, 2024 8.020 8.220 8.020 8.210 5,070 +0.06(+0.74%)
Oct 04, 2024 8.050 8.260 7.830 8.150 18,823 +0.00(+0.00%)
Oct 03, 2024 8.250 8.290 8.023 8.150 18,603 +0.00(+0.00%)
Oct 02, 2024 8.200 8.270 8.150 8.150 9,828 -0.11(-1.33%)
Oct 01, 2024 8.100 8.410 8.095 8.260 9,948 +0.27(+3.38%)
Sep 30, 2024 8.070 8.222 7.990 7.990 10,652 -0.21(-2.56%)
Sep 27, 2024 8.170 8.365 8.150 8.200 9,285 +0.08(+0.99%)
Sep 26, 2024 7.900 8.280 7.819 8.120 9,497 +0.23(+2.92%)
Sep 25, 2024 7.980 7.990 7.740 7.890 3,910 -0.11(-1.38%)
Sep 24, 2024 7.800 8.000 7.720 8.000 4,349 +0.20(+2.56%)
Sep 23, 2024 8.000 8.205 7.710 7.800 9,174 +0.05(+0.65%)
Sep 20, 2024 8.150 8.300 7.710 7.750 14,689 -0.47(-5.72%)
Sep 19, 2024 8.200 8.220 7.890 8.220 32,759 -0.02(-0.24%)
Sep 18, 2024 8.340 8.410 8.110 8.240 13,773 -0.04(-0.48%)
Sep 17, 2024 8.100 8.280 8.100 8.280 18,228 +0.11(+1.35%)
Sep 16, 2024 8.500 8.500 8.000 8.170 11,448 -0.05(-0.61%)
Sep 13, 2024 8.040 8.410 8.000 8.220 8,021 +0.21(+2.67%)
Sep 12, 2024 8.390 8.500 7.770 8.006 39,395 -0.14(-1.76%)
Sep 11, 2024 8.270 8.290 7.832 8.150 13,925 +0.05(+0.62%)
Sep 10, 2024 8.260 8.550 8.090 8.100 41,409 +0.09(+1.12%)
Sep 09, 2024 10.22 10.69 8.010 8.010 161,378 -2.16(-21.24%)
Sep 06, 2024 10.50 10.83 10.15 10.17 21,927 +0.03(+0.30%)
Sep 05, 2024 10.03 10.35 10.03 10.14 11,139 -0.34(-3.24%)
Sep 04, 2024 10.54 10.54 10.08 10.48 14,541 -0.11(-1.04%)
Sep 03, 2024 11.20 11.24 10.37 10.59 34,611 -0.65(-5.75%)
Aug 30, 2024 11.33 11.34 10.94 11.24 3,791 +0.22(+2.00%)
Aug 29, 2024 10.99 11.56 10.70 11.02 6,260 -0.49(-4.30%)
Aug 28, 2024 11.64 11.64 11.07 11.51 52,036 +0.26(+2.31%)
Aug 27, 2024 11.45 11.90 11.12 11.25 57,032 -0.09(-0.79%)
Aug 26, 2024 11.71 12.29 10.76 11.34 67,256 -0.13(-1.13%)
Aug 23, 2024 10.51 12.00 10.16 11.47 88,187 +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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.