NasdaqCM - Nasdaq Real Time Price • USD
Astrotech Corporation (ASTC)
As of 10:22 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 9.50 | 9.50 | 9.43 | 9.43 | 9.43 | 253 |
| Apr 24, 2024 | 9.43 | 9.43 | 9.22 | 9.22 | 9.22 | 1,500 |
| Apr 23, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 700 |
| Apr 22, 2024 | 8.95 | 9.26 | 8.95 | 9.26 | 9.26 | 700 |
| Apr 19, 2024 | 9.08 | 9.53 | 9.08 | 9.10 | 9.10 | 1,400 |
| Apr 18, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| Apr 17, 2024 | 9.33 | 9.54 | 9.02 | 9.54 | 9.54 | 1,500 |
| Apr 16, 2024 | 9.81 | 9.81 | 9.70 | 9.74 | 9.74 | 1,500 |
| Apr 15, 2024 | 9.63 | 9.69 | 9.25 | 9.69 | 9.69 | 1,600 |
| Apr 12, 2024 | 8.90 | 9.80 | 8.90 | 9.68 | 9.68 | 3,800 |
| Apr 11, 2024 | 9.41 | 9.78 | 9.26 | 9.65 | 9.65 | 2,500 |
| Apr 10, 2024 | 9.53 | 9.55 | 9.35 | 9.55 | 9.55 | 2,400 |
| Apr 9, 2024 | 10.10 | 10.10 | 9.63 | 9.92 | 9.92 | 3,600 |
| Apr 8, 2024 | 9.56 | 10.22 | 9.31 | 10.22 | 10.22 | 8,900 |
| Apr 5, 2024 | 9.65 | 9.65 | 9.22 | 9.55 | 9.55 | 3,500 |
| Apr 4, 2024 | 9.10 | 9.73 | 9.10 | 9.57 | 9.57 | 7,200 |
| Apr 3, 2024 | 8.66 | 9.03 | 8.55 | 8.85 | 8.85 | 9,100 |
| Apr 2, 2024 | 8.68 | 8.72 | 8.65 | 8.65 | 8.65 | 800 |
| Apr 1, 2024 | 8.82 | 8.82 | 8.63 | 8.63 | 8.63 | 1,200 |
| Mar 28, 2024 | 8.78 | 8.95 | 8.25 | 8.95 | 8.95 | 2,200 |
| Mar 27, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1,700 |
| Mar 26, 2024 | 8.90 | 8.90 | 8.57 | 8.82 | 8.82 | 3,800 |
| Mar 25, 2024 | 8.72 | 8.86 | 8.56 | 8.80 | 8.80 | 4,000 |
| Mar 22, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 500 |
| Mar 21, 2024 | 8.77 | 8.78 | 8.08 | 8.08 | 8.08 | 1,700 |
| Mar 20, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1,300 |
| Mar 19, 2024 | 8.70 | 8.75 | 8.52 | 8.75 | 8.75 | 1,500 |
| Mar 18, 2024 | 8.90 | 8.90 | 8.50 | 8.77 | 8.77 | 2,700 |
| Mar 15, 2024 | 8.31 | 8.88 | 8.29 | 8.88 | 8.88 | 9,200 |
| Mar 14, 2024 | 8.37 | 8.37 | 8.00 | 8.27 | 8.27 | 2,100 |
| Mar 13, 2024 | 8.16 | 8.40 | 8.16 | 8.20 | 8.20 | 6,400 |
| Mar 12, 2024 | 8.01 | 8.30 | 8.00 | 8.30 | 8.30 | 5,500 |
| Mar 11, 2024 | 8.32 | 8.32 | 7.69 | 8.08 | 8.08 | 3,300 |
| Mar 8, 2024 | 7.87 | 8.28 | 7.66 | 7.66 | 7.66 | 2,200 |
| Mar 7, 2024 | 7.66 | 8.33 | 7.66 | 8.00 | 8.00 | 5,900 |
| Mar 6, 2024 | 7.69 | 8.14 | 7.65 | 7.82 | 7.82 | 6,200 |
| Mar 5, 2024 | 7.91 | 7.91 | 7.61 | 7.62 | 7.62 | 1,200 |
| Mar 4, 2024 | 8.11 | 8.19 | 8.00 | 8.09 | 8.09 | 2,200 |
| Mar 1, 2024 | 8.10 | 8.40 | 8.05 | 8.19 | 8.19 | 4,500 |
| Feb 29, 2024 | 7.60 | 8.15 | 7.60 | 8.10 | 8.10 | 6,400 |
| Feb 28, 2024 | 7.54 | 7.88 | 7.50 | 7.68 | 7.68 | 4,500 |
| Feb 27, 2024 | 7.60 | 7.75 | 7.60 | 7.74 | 7.74 | 2,800 |
| Feb 26, 2024 | 7.77 | 7.85 | 7.46 | 7.46 | 7.46 | 2,500 |
| Feb 23, 2024 | 7.84 | 7.84 | 7.61 | 7.61 | 7.61 | 1,800 |
| Feb 22, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 400 |
| Feb 21, 2024 | 7.53 | 7.53 | 7.42 | 7.42 | 7.42 | 1,000 |
| Feb 20, 2024 | 7.92 | 7.95 | 7.58 | 7.60 | 7.60 | 2,700 |
| Feb 16, 2024 | 7.45 | 7.80 | 7.44 | 7.70 | 7.70 | 4,600 |
| Feb 15, 2024 | 7.40 | 8.00 | 7.40 | 7.50 | 7.50 | 3,600 |
| Feb 14, 2024 | 7.98 | 8.00 | 7.70 | 7.92 | 7.92 | 3,800 |
| Feb 13, 2024 | 8.13 | 8.25 | 7.88 | 8.10 | 8.10 | 7,300 |
| Feb 12, 2024 | 8.11 | 8.29 | 8.11 | 8.14 | 8.14 | 5,200 |
| Feb 9, 2024 | 8.25 | 8.39 | 8.17 | 8.30 | 8.30 | 3,300 |
| Feb 8, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 300 |
| Feb 7, 2024 | 8.02 | 8.10 | 7.60 | 8.01 | 8.01 | 8,600 |
| Feb 6, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 400 |
| Feb 5, 2024 | 7.87 | 8.40 | 7.75 | 8.32 | 8.32 | 6,600 |
| Feb 2, 2024 | 7.72 | 8.00 | 7.71 | 7.99 | 7.99 | 6,500 |
| Feb 1, 2024 | 7.45 | 7.90 | 7.45 | 7.63 | 7.63 | 2,100 |
| Jan 31, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1,200 |
| Jan 30, 2024 | 7.50 | 7.89 | 7.45 | 7.73 | 7.73 | 6,800 |
| Jan 29, 2024 | 7.50 | 7.90 | 7.48 | 7.90 | 7.90 | 5,200 |
| Jan 26, 2024 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | 900 |
| Jan 25, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 800 |
| Jan 24, 2024 | 7.11 | 7.22 | 7.03 | 7.12 | 7.12 | 2,800 |
| Jan 23, 2024 | 7.15 | 7.15 | 7.10 | 7.12 | 7.12 | 3,000 |
| Jan 22, 2024 | 7.11 | 7.24 | 7.11 | 7.24 | 7.24 | 1,700 |
| Jan 19, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1,300 |
| Jan 18, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 3,100 |
| Jan 17, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 700 |
| Jan 16, 2024 | 7.40 | 7.49 | 7.40 | 7.41 | 7.41 | 3,000 |
| Jan 12, 2024 | 7.60 | 7.60 | 7.52 | 7.53 | 7.53 | 3,100 |
| Jan 11, 2024 | 7.65 | 7.83 | 7.60 | 7.60 | 7.60 | 1,300 |
| Jan 10, 2024 | 7.85 | 7.85 | 7.77 | 7.77 | 7.77 | 800 |
| Jan 9, 2024 | 7.97 | 7.97 | 7.70 | 7.97 | 7.97 | 3,200 |
| Jan 8, 2024 | 8.12 | 8.45 | 7.80 | 7.80 | 7.80 | 10,700 |
| Jan 5, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 500 |
| Jan 4, 2024 | 8.21 | 8.30 | 8.21 | 8.30 | 8.30 | 1,200 |
| Jan 3, 2024 | 8.50 | 8.56 | 8.50 | 8.50 | 8.50 | 3,200 |
| Jan 2, 2024 | 8.47 | 8.59 | 8.47 | 8.56 | 8.56 | 3,000 |
| Dec 29, 2023 | 8.18 | 8.58 | 7.98 | 8.49 | 8.49 | 5,000 |
| Dec 28, 2023 | 8.05 | 8.47 | 8.05 | 8.47 | 8.47 | 2,500 |
| Dec 27, 2023 | 8.03 | 8.59 | 7.91 | 8.47 | 8.47 | 9,300 |
| Dec 26, 2023 | 7.98 | 8.13 | 7.96 | 8.13 | 8.13 | 2,700 |
| Dec 22, 2023 | 8.11 | 8.25 | 7.92 | 8.13 | 8.13 | 1,600 |
| Dec 21, 2023 | 8.24 | 8.34 | 7.92 | 7.92 | 7.92 | 5,100 |
| Dec 20, 2023 | 8.58 | 8.60 | 8.22 | 8.36 | 8.36 | 4,300 |
| Dec 19, 2023 | 7.80 | 8.59 | 7.80 | 8.59 | 8.59 | 10,400 |
| Dec 18, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1,100 |
| Dec 15, 2023 | 8.40 | 8.66 | 8.30 | 8.50 | 8.50 | 5,900 |
| Dec 14, 2023 | 7.73 | 8.42 | 7.73 | 8.40 | 8.40 | 9,100 |
| Dec 13, 2023 | 7.68 | 7.83 | 7.66 | 7.66 | 7.66 | 2,900 |
| Dec 12, 2023 | 7.70 | 7.84 | 7.51 | 7.52 | 7.52 | 1,600 |
| Dec 11, 2023 | 7.64 | 7.85 | 7.64 | 7.85 | 7.85 | 2,000 |
| Dec 8, 2023 | 7.85 | 7.99 | 7.75 | 7.78 | 7.78 | 4,400 |
| Dec 7, 2023 | 7.82 | 8.00 | 7.70 | 8.00 | 8.00 | 4,300 |
| Dec 6, 2023 | 8.11 | 8.11 | 7.80 | 7.80 | 7.80 | 2,200 |
| Dec 5, 2023 | 8.39 | 8.41 | 8.01 | 8.26 | 8.26 | 4,500 |
| Dec 4, 2023 | 8.21 | 8.39 | 8.17 | 8.38 | 8.38 | 1,800 |
| Dec 1, 2023 | 8.24 | 8.38 | 8.01 | 8.16 | 8.16 | 4,200 |
| Nov 30, 2023 | 8.31 | 8.31 | 8.01 | 8.10 | 8.10 | 7,100 |
| Nov 29, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1,300 |
| Nov 28, 2023 | 8.04 | 8.30 | 7.76 | 8.30 | 8.30 | 4,500 |
| Nov 27, 2023 | 8.00 | 8.31 | 8.00 | 8.04 | 8.04 | 4,400 |
| Nov 24, 2023 | 7.91 | 7.91 | 7.55 | 7.90 | 7.90 | 2,000 |
| Nov 22, 2023 | 7.65 | 7.77 | 7.35 | 7.77 | 7.77 | 9,500 |
| Nov 21, 2023 | 7.51 | 8.00 | 7.50 | 7.83 | 7.83 | 9,400 |
| Nov 20, 2023 | 7.80 | 7.80 | 7.27 | 7.47 | 7.47 | 3,900 |
| Nov 17, 2023 | 7.54 | 7.78 | 7.54 | 7.76 | 7.76 | 2,200 |
| Nov 16, 2023 | 7.12 | 7.49 | 7.07 | 7.49 | 7.49 | 5,300 |
| Nov 15, 2023 | 7.28 | 7.33 | 7.15 | 7.30 | 7.30 | 13,000 |
| Nov 14, 2023 | 7.67 | 7.83 | 7.00 | 7.51 | 7.51 | 16,600 |
| Nov 13, 2023 | 8.16 | 8.32 | 7.64 | 7.65 | 7.65 | 13,500 |
| Nov 10, 2023 | 7.68 | 8.00 | 7.57 | 7.57 | 7.57 | 9,900 |
| Nov 9, 2023 | 9.01 | 9.16 | 7.86 | 7.99 | 7.99 | 13,900 |
| Nov 8, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 400 |
| Nov 7, 2023 | 9.01 | 9.47 | 9.01 | 9.47 | 9.47 | 800 |
| Nov 6, 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 500 |
| Nov 3, 2023 | 9.14 | 9.50 | 9.14 | 9.50 | 9.50 | 500 |
| Nov 2, 2023 | 9.16 | 9.30 | 9.05 | 9.30 | 9.30 | 2,200 |
| Nov 1, 2023 | 9.15 | 9.80 | 9.02 | 9.04 | 9.04 | 1,200 |
| Oct 31, 2023 | 9.05 | 9.52 | 8.91 | 9.52 | 9.52 | 2,600 |
| Oct 30, 2023 | 9.19 | 9.19 | 9.00 | 9.00 | 9.00 | 1,500 |
| Oct 27, 2023 | 9.33 | 9.49 | 9.12 | 9.35 | 9.35 | 1,800 |
| Oct 26, 2023 | 9.35 | 9.61 | 9.10 | 9.61 | 9.61 | 1,500 |
| Oct 25, 2023 | 9.35 | 9.36 | 9.21 | 9.36 | 9.36 | 1,600 |
| Oct 24, 2023 | 9.19 | 9.49 | 9.06 | 9.24 | 9.24 | 1,900 |
| Oct 23, 2023 | 9.31 | 9.31 | 9.21 | 9.21 | 9.21 | 900 |
| Oct 20, 2023 | 9.70 | 9.70 | 9.31 | 9.31 | 9.31 | 700 |
| Oct 19, 2023 | 9.39 | 9.39 | 9.23 | 9.36 | 9.36 | 1,200 |
| Oct 18, 2023 | 9.96 | 9.96 | 9.21 | 9.21 | 9.21 | 1,400 |
| Oct 17, 2023 | 9.54 | 10.06 | 9.25 | 9.33 | 9.33 | 4,500 |
| Oct 16, 2023 | 9.49 | 9.74 | 9.32 | 9.32 | 9.32 | 1,700 |
| Oct 13, 2023 | 9.41 | 9.56 | 9.16 | 9.53 | 9.53 | 1,200 |
| Oct 12, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Oct 11, 2023 | 9.29 | 9.41 | 9.29 | 9.41 | 9.41 | 1,700 |
| Oct 10, 2023 | 9.68 | 9.68 | 9.35 | 9.35 | 9.35 | 800 |
| Oct 9, 2023 | 10.00 | 10.00 | 9.42 | 9.68 | 9.68 | 2,900 |
| Oct 6, 2023 | 9.24 | 10.00 | 9.24 | 9.77 | 9.77 | 5,800 |
| Oct 5, 2023 | 10.00 | 10.00 | 9.13 | 9.42 | 9.42 | 9,800 |
| Oct 4, 2023 | 10.06 | 10.22 | 9.90 | 9.99 | 9.99 | 3,000 |
| Oct 3, 2023 | 9.91 | 9.95 | 9.90 | 9.95 | 9.95 | 6,800 |
| Oct 2, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 400 |
| Sep 29, 2023 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 1,700 |
| Sep 28, 2023 | 9.99 | 10.28 | 9.90 | 10.27 | 10.27 | 8,300 |
| Sep 27, 2023 | 10.22 | 10.64 | 10.10 | 10.16 | 10.16 | 4,200 |
| Sep 26, 2023 | 10.21 | 10.21 | 10.10 | 10.10 | 10.10 | 800 |
| Sep 25, 2023 | 10.27 | 10.50 | 10.27 | 10.40 | 10.40 | 2,400 |
| Sep 22, 2023 | 9.93 | 10.25 | 9.93 | 10.25 | 10.25 | 2,500 |
| Sep 21, 2023 | 10.05 | 10.41 | 10.05 | 10.37 | 10.37 | 2,000 |
| Sep 20, 2023 | 9.97 | 9.98 | 9.90 | 9.90 | 9.90 | 2,900 |
| Sep 19, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 200 |
| Sep 18, 2023 | 9.92 | 10.01 | 9.92 | 10.01 | 10.01 | 1,600 |
| Sep 15, 2023 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | 3,600 |
| Sep 14, 2023 | 9.90 | 10.20 | 9.90 | 10.06 | 10.06 | 3,300 |
| Sep 13, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 500 |
| Sep 12, 2023 | 10.20 | 10.25 | 10.20 | 10.20 | 10.20 | 900 |
| Sep 11, 2023 | 10.28 | 10.40 | 10.00 | 10.20 | 10.20 | 3,200 |
| Sep 8, 2023 | 10.30 | 10.38 | 10.03 | 10.11 | 10.11 | 1,300 |
| Sep 7, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 400 |
| Sep 6, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 600 |
| Sep 5, 2023 | 10.44 | 10.44 | 10.22 | 10.22 | 10.22 | 2,200 |
| Sep 1, 2023 | 10.28 | 10.36 | 10.22 | 10.22 | 10.22 | 1,300 |
| Aug 31, 2023 | 9.85 | 9.87 | 9.80 | 9.87 | 9.87 | 4,900 |
| Aug 30, 2023 | 9.53 | 9.85 | 9.53 | 9.85 | 9.85 | 24,000 |
| Aug 29, 2023 | 9.67 | 10.08 | 9.52 | 9.52 | 9.52 | 2,000 |
| Aug 28, 2023 | 9.82 | 9.82 | 9.59 | 9.59 | 9.59 | 3,600 |
| Aug 25, 2023 | 9.90 | 9.90 | 9.78 | 9.78 | 9.78 | 1,000 |
| Aug 24, 2023 | 9.81 | 9.89 | 9.81 | 9.85 | 9.85 | 1,400 |
| Aug 23, 2023 | 10.00 | 10.00 | 9.68 | 9.99 | 9.99 | 2,900 |
| Aug 22, 2023 | 9.92 | 10.06 | 9.92 | 10.01 | 10.01 | 1,600 |
| Aug 21, 2023 | 10.10 | 10.46 | 9.65 | 9.92 | 9.92 | 9,200 |
| Aug 18, 2023 | 9.80 | 10.25 | 9.80 | 10.18 | 10.18 | 5,900 |
| Aug 17, 2023 | 10.51 | 10.52 | 9.30 | 9.82 | 9.82 | 16,700 |
| Aug 16, 2023 | 10.41 | 10.51 | 10.26 | 10.38 | 10.38 | 5,800 |
| Aug 15, 2023 | 11.00 | 11.17 | 10.31 | 10.48 | 10.48 | 19,500 |
| Aug 14, 2023 | 11.68 | 11.68 | 11.02 | 11.02 | 11.02 | 9,400 |
| Aug 11, 2023 | 11.58 | 11.93 | 11.37 | 11.67 | 11.67 | 2,400 |
| Aug 10, 2023 | 11.44 | 11.70 | 11.37 | 11.37 | 11.37 | 3,100 |
| Aug 9, 2023 | 11.51 | 11.72 | 11.45 | 11.45 | 11.45 | 1,200 |
| Aug 8, 2023 | 11.80 | 11.80 | 11.52 | 11.75 | 11.75 | 1,000 |
| Aug 7, 2023 | 12.00 | 12.00 | 11.87 | 11.87 | 11.87 | 2,400 |
| Aug 4, 2023 | 12.10 | 12.81 | 12.02 | 12.02 | 12.02 | 5,000 |
| Aug 3, 2023 | 12.30 | 12.30 | 12.04 | 12.04 | 12.04 | 3,000 |
| Aug 2, 2023 | 12.21 | 12.21 | 11.86 | 12.11 | 12.11 | 7,100 |
| Aug 1, 2023 | 12.32 | 12.52 | 12.32 | 12.52 | 12.52 | 3,600 |
| Jul 31, 2023 | 12.88 | 12.88 | 12.70 | 12.70 | 12.70 | 1,800 |
| Jul 28, 2023 | 12.30 | 12.70 | 12.19 | 12.70 | 12.70 | 1,400 |
| Jul 27, 2023 | 12.64 | 12.64 | 12.16 | 12.31 | 12.31 | 2,700 |
| Jul 26, 2023 | 12.51 | 12.65 | 12.51 | 12.55 | 12.55 | 1,200 |
| Jul 25, 2023 | 12.70 | 12.70 | 12.15 | 12.50 | 12.50 | 3,500 |
| Jul 24, 2023 | 12.78 | 13.00 | 12.72 | 12.72 | 12.72 | 7,800 |
| Jul 21, 2023 | 12.88 | 13.07 | 12.88 | 12.95 | 12.95 | 2,400 |
| Jul 20, 2023 | 13.17 | 13.17 | 12.80 | 12.80 | 12.80 | 1,600 |
| Jul 19, 2023 | 12.85 | 13.20 | 12.85 | 13.03 | 13.03 | 1,200 |
| Jul 18, 2023 | 13.20 | 13.20 | 13.15 | 13.15 | 13.15 | 1,100 |
| Jul 17, 2023 | 13.21 | 13.25 | 13.21 | 13.21 | 13.21 | 1,900 |
| Jul 14, 2023 | 13.50 | 13.50 | 13.28 | 13.37 | 13.37 | 1,900 |
| Jul 13, 2023 | 13.34 | 13.56 | 12.88 | 13.44 | 13.44 | 2,300 |
| Jul 12, 2023 | 13.46 | 13.69 | 13.40 | 13.49 | 13.49 | 1,600 |
| Jul 11, 2023 | 13.40 | 13.97 | 13.19 | 13.33 | 13.33 | 8,500 |
| Jul 10, 2023 | 12.98 | 13.74 | 12.98 | 13.27 | 13.27 | 18,100 |
| Jul 7, 2023 | 12.75 | 13.49 | 12.75 | 12.94 | 12.94 | 1,500 |
| Jul 6, 2023 | 13.50 | 13.50 | 12.94 | 13.00 | 13.00 | 16,000 |
| Jul 5, 2023 | 13.05 | 13.56 | 12.76 | 13.37 | 13.37 | 17,300 |
| Jul 3, 2023 | 13.59 | 13.59 | 12.64 | 13.05 | 13.05 | 25,200 |
| Jun 30, 2023 | 14.99 | 14.99 | 14.04 | 14.16 | 14.16 | 34,200 |
| Jun 29, 2023 | 14.29 | 15.11 | 14.28 | 14.85 | 14.85 | 75,900 |
| Jun 28, 2023 | 13.96 | 14.64 | 13.51 | 14.20 | 14.20 | 94,000 |
| Jun 27, 2023 | 13.30 | 13.32 | 11.90 | 13.00 | 13.00 | 230,900 |
| Jun 26, 2023 | 11.27 | 11.55 | 11.27 | 11.54 | 11.54 | 54,900 |
| Jun 23, 2023 | 11.40 | 11.60 | 11.06 | 11.40 | 11.40 | 7,000 |
| Jun 22, 2023 | 11.19 | 11.65 | 11.19 | 11.39 | 11.39 | 1,300 |
| Jun 21, 2023 | 11.25 | 11.65 | 11.25 | 11.51 | 11.51 | 2,500 |
| Jun 20, 2023 | 11.78 | 11.78 | 11.01 | 11.47 | 11.47 | 1,600 |
| Jun 16, 2023 | 11.46 | 11.78 | 11.20 | 11.32 | 11.32 | 1,400 |
| Jun 15, 2023 | 11.47 | 11.47 | 11.46 | 11.46 | 11.46 | 500 |
| Jun 14, 2023 | 11.26 | 11.63 | 11.15 | 11.25 | 11.25 | 2,000 |
| Jun 13, 2023 | 11.46 | 11.76 | 11.40 | 11.40 | 11.40 | 4,300 |
| Jun 12, 2023 | 11.34 | 11.78 | 11.34 | 11.78 | 11.78 | 1,100 |
| Jun 9, 2023 | 11.64 | 11.64 | 11.57 | 11.57 | 11.57 | 1,600 |
| Jun 8, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 400 |
| Jun 7, 2023 | 11.68 | 11.68 | 11.57 | 11.57 | 11.57 | 700 |
| Jun 6, 2023 | 11.48 | 11.64 | 10.89 | 11.64 | 11.64 | 1,000 |
| Jun 5, 2023 | 11.32 | 11.50 | 11.16 | 11.40 | 11.40 | 3,300 |
| Jun 2, 2023 | 11.53 | 11.66 | 11.09 | 11.49 | 11.49 | 2,300 |
| Jun 1, 2023 | 11.36 | 11.56 | 11.36 | 11.53 | 11.53 | 4,600 |
| May 31, 2023 | 11.27 | 11.63 | 11.05 | 11.50 | 11.50 | 10,600 |
| May 30, 2023 | 11.16 | 11.36 | 11.10 | 11.27 | 11.27 | 2,200 |
| May 26, 2023 | 10.75 | 11.26 | 10.75 | 11.18 | 11.18 | 1,700 |
| May 25, 2023 | 11.23 | 11.23 | 11.00 | 11.19 | 11.19 | 1,600 |
| May 24, 2023 | 11.44 | 11.45 | 11.19 | 11.19 | 11.19 | 1,300 |
| May 23, 2023 | 11.02 | 11.41 | 11.02 | 11.41 | 11.41 | 3,600 |
| May 22, 2023 | 11.09 | 11.57 | 11.02 | 11.35 | 11.35 | 3,000 |
| May 19, 2023 | 11.33 | 11.35 | 10.98 | 11.15 | 11.15 | 8,500 |
| May 18, 2023 | 10.81 | 11.95 | 10.81 | 11.00 | 11.00 | 15,100 |
| May 17, 2023 | 10.91 | 10.91 | 10.71 | 10.71 | 10.71 | 1,000 |
| May 16, 2023 | 10.97 | 10.97 | 10.92 | 10.92 | 10.92 | 2,700 |
| May 15, 2023 | 10.96 | 10.98 | 10.93 | 10.97 | 10.97 | 3,200 |
| May 12, 2023 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | 1,100 |
| May 11, 2023 | 11.18 | 11.18 | 10.95 | 10.95 | 10.95 | 5,400 |
| May 10, 2023 | 11.00 | 11.36 | 10.98 | 11.18 | 11.18 | 6,400 |
| May 9, 2023 | 10.95 | 11.23 | 10.95 | 10.98 | 10.98 | 13,500 |
| May 8, 2023 | 11.01 | 11.26 | 10.87 | 11.05 | 11.05 | 17,700 |
| May 5, 2023 | 10.50 | 10.50 | 10.18 | 10.35 | 10.35 | 3,200 |
| May 4, 2023 | 10.49 | 10.49 | 10.04 | 10.30 | 10.30 | 2,700 |
| May 3, 2023 | 10.84 | 10.84 | 10.27 | 10.30 | 10.30 | 3,500 |
| May 2, 2023 | 10.30 | 10.97 | 10.22 | 10.97 | 10.97 | 2,900 |
| May 1, 2023 | 10.34 | 10.69 | 10.34 | 10.48 | 10.48 | 4,100 |
| Apr 28, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1,200 |
| Apr 27, 2023 | 10.38 | 10.59 | 10.33 | 10.33 | 10.33 | 900 |
| Apr 26, 2023 | 10.50 | 10.60 | 10.21 | 10.30 | 10.30 | 2,900 |
| Apr 25, 2023 | 10.48 | 10.79 | 10.48 | 10.51 | 10.51 | 1,800 |
Related Tickers
AVT-B.ST AVTECH Sweden AB (publ)
5.84
+0.69%
SIF SIFCO Industries, Inc.
3.0515
-1.56%
CODA Coda Octopus Group, Inc.
6.97
+1.08%
DCO Ducommun Incorporated
53.81
-0.44%
MRCY Mercury Systems, Inc.
28.25
-0.81%
SIDU Sidus Space, Inc.
3.4138
-1.34%
LILM Lilium N.V.
0.8830
-1.97%
PRZO ParaZero Technologies Ltd.
0.7329
-7.77%
AULT Ault Alliance, Inc.
0.2810
-5.99%
LLAP Terran Orbital Corporation
1.3450
+2.67%