Astrotech Corp Stock Price History (NASDAQ:ASTC)

Add to My Stocks
$1.64 $0.06 (3.8%) ASTC stock closing price Dec 02, 2016 (Closing)

The 10 year data of Astrotech Corp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Astrotech Corp P/E ratio, and PS ratio. The Astrotech Corp stock price history chart shows that the stock price was at a low of 0.25 on 23 Dec, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-021.611.641.581.645004N/A9.17
2016-12-011.641.651.571.5851353N/A8.83
2016-11-301.651.701.611.6412272N/A9.17
2016-11-291.671.701.581.6414198N/A9.17
2016-11-251.681.721.661.724370N/A9.62
2016-11-231.621.661.611.6512178N/A9.22
2016-11-221.641.691.601.6344640N/A9.11
2016-11-211.701.701.601.6715588N/A9.34
2016-11-181.591.841.591.6826440N/A9.39
2016-11-171.581.641.571.6128814N/A9.00
2016-11-161.641.651.581.6224399N/A9.07
2016-11-151.611.641.591.6410439N/A9.16
2016-11-141.551.621.551.6216903N/A9.06
2016-11-111.641.641.551.5530914N/A11.78
2016-11-101.551.641.551.6318433N/A12.39
2016-11-091.611.631.571.5826505N/A12.01
2016-11-081.601.681.591.6326168N/A12.39
2016-11-071.591.681.591.6120866N/A12.20
2016-11-041.651.681.561.5632928N/A11.86
2016-11-031.661.731.631.6630111N/A12.62
2016-11-021.721.741.651.6618541N/A12.62
2016-11-011.821.821.731.7326627N/A13.15
2016-10-311.801.901.761.8217726N/A13.83
2016-10-281.761.901.741.7847888N/A13.53
2016-10-271.641.741.641.7016508N/A12.92
2016-10-261.631.691.631.697620N/A12.85
2016-10-251.701.701.651.652969N/A12.54
2016-10-241.661.691.631.6711069N/A12.66
2016-10-211.701.701.641.6610806N/A12.62
2016-10-201.641.691.631.682709N/A12.77
2016-10-191.641.701.621.6330775N/A12.39
2016-10-181.661.691.641.6514561N/A12.54
2016-10-171.691.731.671.675427N/A12.69
2016-10-141.731.741.671.718877N/A13.00
2016-10-131.621.741.621.7335961N/A13.15
2016-10-121.671.741.651.6533698N/A12.54
2016-10-111.721.771.611.6526600N/A12.54
2016-10-101.711.811.711.7421428N/A13.23
2016-10-071.681.731.651.7321388N/A13.15
2016-10-061.681.711.681.699292N/A12.85
2016-10-051.661.711.651.6910174N/A12.85
2016-10-041.671.711.651.6539831N/A12.54
2016-10-031.651.741.651.7225156N/A13.07
2016-09-301.671.731.651.6519879N/A26.00
2016-09-291.751.751.681.6810880N/A26.47
2016-09-281.721.751.681.7413566N/A27.42
2016-09-271.761.761.671.7515658N/A27.57
2016-09-261.861.881.651.7074062N/A26.78
2016-09-231.851.851.711.8226539N/A28.68
2016-09-221.871.871.731.7530206N/A27.57
2016-09-211.891.891.741.7430650N/A27.42
2016-09-201.791.891.791.8116914N/A28.52
2016-09-191.861.881.801.8126283N/A28.52
2016-09-161.921.921.751.8872424N/A29.62
2016-09-151.931.991.871.8716977N/A29.46
2016-09-141.811.901.811.8610300N/A29.31
2016-09-131.951.981.841.8553927N/A29.15
2016-09-121.852.031.851.9727893N/A30.99
2016-09-091.962.031.831.8466584N/A28.99
2016-09-081.982.121.971.9714451N/A31.04
2016-09-072.182.232.002.01129439N/A31.67
2016-09-061.892.221.872.10395515N/A33.09
2016-09-021.741.891.741.8534175N/A29.15
2016-09-011.761.821.701.8154688N/A28.52
2016-08-311.771.801.731.7636505N/A27.73
2016-08-301.761.811.701.7121926N/A26.94
2016-08-291.781.791.721.7537469N/A27.57
2016-08-261.751.811.701.7446914N/A27.42
2016-08-251.731.761.701.7537437N/A27.57
2016-08-241.801.901.701.72159024N/A27.10
2016-08-231.911.991.711.77762086N/A27.89
2016-08-221.451.531.441.4923061N/A23.48
2016-08-191.451.531.401.4136967N/A22.22
2016-08-181.461.561.411.4542334N/A22.85
2016-08-171.521.581.471.4981933N/A23.40
2016-08-161.601.661.531.5354554N/A24.11
2016-08-151.591.681.591.6451071N/A25.84
2016-08-121.611.681.591.6061510N/A25.21
2016-08-111.731.741.591.64109346N/A25.84
2016-08-101.621.811.621.6796263N/A26.31
2016-08-091.621.681.621.6726484N/A26.31
2016-08-081.621.661.601.6430574N/A25.84
2016-08-051.651.711.611.6632695N/A26.15
2016-08-041.701.731.621.676194N/A26.31
2016-08-031.701.701.571.6919954N/A26.63
2016-08-021.751.751.531.7168486N/A26.94
2016-08-011.741.801.691.7728274N/A27.89
2016-07-291.731.791.711.7831733N/A28.05
2016-07-281.771.771.731.7724682N/A27.89
Get more Data

Astrotech Corp Stock Chart

View ASTC PE ratio, PS ratio stocks charts and compare with peers.
ASTC Chart
Note: Compare Astrotech Corp stock price history with the index and industry peers.

Astrotech Corp Historical Prices: Past 5 years

Max Stock Price 3.94 Mar 10,2015
Min Stock Price 0.55 Dec 28,2011
Avg Stock Price 1.76

Astrotech Corp Historical PE ratio: Past 5 years

Max PE Ratio 98 Feb 18,2014
Min PE Ratio 1.97 Oct 14,2015
Avg PE Ratio 19.29

Astrotech Corp Historical PS ratio: Past 5 years

Max PS Ratio 208.19 Dec 09,2015
Min PS Ratio 0.48 Nov 19,2012
Avg PS Ratio 14.62

ASTC Industry Peers

Company Price Change (%)
Cpi Aerostructures (CVU)6.980.08 (1.16%)
Innovative Solutions And Support (ISSC)3.490.04 (1.16%)
Orbital Sciences (ORB)28.850.21 (0.73%)
Lockheed Martin (LMT)267.621.22 (0.46%)
Boeing (BA)152.250.14 (0.09%)
Orbital Atk (OA)86.630.89 (1.04%)
Amc Networks (AMCX)53.12.14 (3.87%)

Astrotech Corp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Astrotech Corp stock analysis. The price movement is easily depicted in the Astrotech Corp stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. ASTC saw a high of 1.64, and a low of 1.58 on last trading day. Looking at Astrotech Corp stock market history data, the P/S ratio was at a low of 0.03 on 06 Feb, 2008. .