Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astra Space Inc Cl. A (NQ: ASTR )

0.6900 +0.0150 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2022 37.35 39.75 36.90 38.70 211,928 +1.65(+4.45%)
May 27, 2022 36.15 37.20 35.25 37.05 185,109 +1.80(+5.11%)
May 26, 2022 35.55 37.20 34.95 35.25 155,916 +0.00(+0.00%)
May 25, 2022 35.40 36.15 34.20 35.25 163,167 +0.00(+0.00%)
May 24, 2022 36.00 36.15 34.20 35.25 144,191 -1.35(-3.69%)
May 23, 2022 40.20 40.20 36.30 36.60 151,259 -2.55(-6.51%)
May 20, 2022 40.50 41.25 37.82 39.15 161,977 -1.05(-2.61%)
May 19, 2022 39.15 41.25 38.88 40.20 171,971 +0.45(+1.13%)
May 18, 2022 40.50 42.83 39.15 39.75 179,830 -1.80(-4.33%)
May 17, 2022 38.25 42.00 38.25 41.55 214,317 +2.85(+7.36%)
May 16, 2022 39.90 41.40 38.25 38.70 223,372 -0.90(-2.27%)
May 13, 2022 37.05 40.12 36.30 39.60 390,420 +3.75(+10.46%)
May 12, 2022 32.10 36.52 31.05 35.85 436,384 +2.55(+7.66%)
May 11, 2022 35.25 36.75 33.15 33.30 256,083 -3.15(-8.64%)
May 10, 2022 41.40 41.70 35.55 36.45 380,984 -3.90(-9.67%)
May 09, 2022 44.10 44.33 40.20 40.35 270,193 -6.00(-12.94%)
May 06, 2022 48.15 48.15 43.50 46.35 167,731 -1.50(-3.13%)
May 05, 2022 50.25 50.40 46.95 47.85 137,286 -3.00(-5.90%)
May 04, 2022 48.60 51.15 47.25 50.85 151,677 +2.25(+4.63%)
May 03, 2022 49.05 50.33 47.77 48.60 112,390 -0.60(-1.22%)
May 02, 2022 47.70 49.20 46.73 49.20 139,717 +1.20(+2.50%)
Apr 29, 2022 49.80 51.98 47.85 48.00 145,819 -1.80(-3.61%)
Apr 28, 2022 48.75 50.10 46.20 49.80 155,731 +1.35(+2.79%)
Apr 27, 2022 48.90 50.17 48.15 48.45 141,191 -0.45(-0.92%)
Apr 26, 2022 50.55 51.30 48.75 48.90 115,141 -2.40(-4.68%)
Apr 25, 2022 48.75 52.04 48.30 51.30 140,650 +1.35(+2.70%)
Apr 22, 2022 51.90 52.50 49.20 49.95 136,557 -1.05(-2.06%)
Apr 21, 2022 54.60 55.95 50.85 51.00 139,184 -3.00(-5.56%)
Apr 20, 2022 55.95 55.95 52.95 54.00 126,225 -1.65(-2.96%)
Apr 19, 2022 52.50 56.25 51.52 55.65 171,023 +2.85(+5.40%)
Apr 18, 2022 55.20 55.20 51.75 52.80 157,418 -3.30(-5.88%)
Apr 14, 2022 56.70 57.23 54.90 56.10 133,519 -1.05(-1.84%)
Apr 13, 2022 56.10 58.20 55.05 57.15 166,434 +1.35(+2.42%)
Apr 12, 2022 55.80 59.10 55.09 55.80 227,511 +0.75(+1.36%)
Apr 11, 2022 54.00 56.25 52.88 55.05 136,009 +0.15(+0.27%)
Apr 08, 2022 56.55 57.00 54.15 54.90 225,883 -2.40(-4.19%)
Apr 07, 2022 60.30 60.38 55.80 57.30 307,342 -3.60(-5.91%)
Apr 06, 2022 60.90 63.08 59.25 60.90 292,374 -1.95(-3.10%)
Apr 05, 2022 63.45 64.72 61.20 62.85 216,182 -0.90(-1.41%)
Apr 04, 2022 64.65 66.08 63.15 63.75 290,170 -0.90(-1.39%)
Apr 01, 2022 58.65 65.10 57.75 64.65 491,963 +6.75(+11.66%)
Mar 31, 2022 63.30 63.30 57.60 57.90 350,638 -4.20(-6.76%)
Mar 30, 2022 62.40 66.00 61.27 62.10 332,325 -0.75(-1.19%)
Mar 29, 2022 60.30 63.75 60.30 62.85 265,467 +2.25(+3.71%)
Mar 28, 2022 62.55 62.55 58.05 60.60 311,269 -1.35(-2.18%)
Mar 25, 2022 63.00 63.00 59.85 61.95 296,630 -1.20(-1.90%)
Mar 24, 2022 63.00 63.60 61.20 63.15 221,260 +0.15(+0.24%)
Mar 23, 2022 66.60 71.10 62.70 63.00 769,260 -4.20(-6.25%)
Mar 22, 2022 66.75 69.38 63.60 67.20 564,525 -1.05(-1.54%)
Mar 21, 2022 69.60 71.55 65.10 68.25 433,591 -0.60(-0.87%)
Mar 18, 2022 58.65 71.25 58.50 68.85 1,694,636 +8.25(+13.61%)
Mar 17, 2022 55.50 61.65 54.30 60.60 534,256 +4.20(+7.45%)
Mar 16, 2022 53.25 56.85 51.30 56.40 609,369 +4.05(+7.74%)
Mar 15, 2022 54.60 58.50 46.35 52.35 1,896,948 -0.30(-0.57%)
Mar 14, 2022 56.40 56.55 51.83 52.65 625,716 -2.25(-4.10%)
Mar 11, 2022 57.75 58.20 54.23 54.90 386,163 -2.55(-4.44%)
Mar 10, 2022 55.50 58.50 54.60 57.45 274,332 +0.90(+1.59%)
Mar 09, 2022 54.90 57.00 53.40 56.55 362,096 +2.10(+3.86%)
Mar 08, 2022 51.45 56.62 50.17 54.45 447,252 +3.00(+5.83%)
Mar 07, 2022 48.75 57.00 48.75 51.45 531,066 +3.30(+6.85%)
Mar 04, 2022 48.75 51.45 47.70 48.15 212,265 -1.05(-2.13%)
Mar 03, 2022 49.35 50.10 46.05 49.20 335,253 -1.65(-3.24%)
Mar 02, 2022 51.00 52.20 48.83 50.85 157,130 -0.30(-0.59%)
Mar 01, 2022 51.75 52.05 49.12 51.15 256,664 -1.05(-2.01%)
Feb 28, 2022 49.95 53.25 48.75 52.20 273,338 +2.10(+4.19%)
Feb 25, 2022 50.25 50.55 47.77 50.10 212,872 -0.60(-1.18%)
Feb 24, 2022 43.95 51.00 43.05 50.70 421,511 +4.65(+10.10%)
Feb 23, 2022 48.30 50.48 45.90 46.05 334,989 -0.90(-1.92%)
Feb 22, 2022 48.45 49.58 46.58 46.95 282,846 -2.25(-4.57%)
Feb 18, 2022 49.20 0 -1.80(-3.53%)
Feb 17, 2022 52.05 54.45 49.95 51.00 224,525 -2.85(-5.29%)
Feb 16, 2022 51.15 55.50 49.35 53.85 407,670 +0.60(+1.13%)
Feb 15, 2022 48.75 53.55 48.75 53.25 448,772 +5.25(+10.94%)
Feb 14, 2022 48.00 51.75 46.50 48.00 676,113 -1.80(-3.61%)
Feb 11, 2022 57.30 57.37 48.75 49.80 1,472,872 -8.85(-15.09%)
Feb 10, 2022 77.85 90.00 48.75 58.65 1,967,865 -20.70(-26.09%)
Feb 09, 2022 76.05 79.92 73.50 79.35 444,774 +5.55(+7.52%)
Feb 08, 2022 68.10 75.15 68.10 73.80 378,653 +4.80(+6.96%)
Feb 07, 2022 84.00 85.35 64.50 69.00 2,119,523 -10.95(-13.70%)
Feb 04, 2022 75.30 81.60 74.25 79.95 579,343 +6.90(+9.45%)
Feb 03, 2022 73.50 73.05 250,050 -3.00(-3.94%)
Feb 02, 2022 76.50 77.85 73.35 76.05 315,293 +0.75(+1.00%)
Feb 01, 2022 77.25 79.80 68.55 75.30 1,069,593 +10.05(+15.40%)
Jan 28, 2022 64.65 65.70 60.15 65.25 336,396 +0.30(+0.46%)
Jan 27, 2022 71.10 71.85 63.98 64.95 435,669 -4.80(-6.88%)
Jan 26, 2022 73.95 75.45 69.22 69.75 286,647 -2.25(-3.12%)
Jan 25, 2022 69.30 73.05 68.68 72.00 210,553 +0.00(+0.00%)
Jan 24, 2022 69.15 72.30 63.92 72.00 433,971 -0.90(-1.23%)
Jan 21, 2022 77.70 78.90 71.85 72.90 423,028 -5.25(-6.72%)
Jan 20, 2022 78.45 83.55 77.10 78.15 270,411 +1.65(+2.16%)
Jan 19, 2022 77.55 79.95 75.90 76.50 374,033 -2.25(-2.86%)
Jan 18, 2022 83.10 83.61 78.45 78.75 337,548 -4.35(-5.23%)
Jan 14, 2022 83.10 0 +0.90(+1.09%)
Jan 13, 2022 89.85 89.85 81.75 82.20 361,549 -7.50(-8.36%)
Jan 12, 2022 91.50 94.20 88.20 89.70 333,726 +0.45(+0.50%)
Jan 11, 2022 86.25 91.42 83.40 89.25 254,396 +1.80(+2.06%)
Jan 10, 2022 91.95 91.95 84.01 87.45 449,744 -4.50(-4.89%)
Jan 07, 2022 93.30 96.40 90.00 91.95 218,759 +2.40(+2.68%)
Jan 06, 2022 90.60 92.70 85.35 89.55 347,265 -1.95(-2.13%)
Jan 05, 2022 99.90 100.12 90.75 91.50 375,992 -8.40(-8.41%)
Jan 04, 2022 102.00 103.39 97.05 99.90 271,274 -1.35(-1.33%)
Jan 03, 2022 103.50 104.25 94.80 101.25 496,673 -2.70(-2.60%)
Dec 31, 2021 100.50 106.16 99.75 103.95 267,681 +2.70(+2.66%)
Dec 30, 2021 96.00 104.85 90.60 101.25 499,548 +1.50(+1.50%)
Dec 29, 2021 116.10 116.25 97.95 99.75 786,767 -15.90(-13.75%)
Dec 28, 2021 120.15 120.90 114.90 115.65 196,606 -4.50(-3.75%)
Dec 27, 2021 124.05 124.65 119.47 120.15 220,882 -3.90(-3.14%)
Dec 23, 2021 123.15 125.92 121.65 124.05 182,248 +0.00(+0.00%)
Dec 22, 2021 121.95 124.42 119.03 124.05 263,178 +2.10(+1.72%)
Dec 21, 2021 122.40 124.35 120.60 121.95 176,216 +0.75(+0.62%)
Dec 20, 2021 124.20 126.60 119.25 121.20 237,716 -8.85(-6.81%)
Dec 17, 2021 127.50 133.88 121.05 130.05 827,580 +0.15(+0.12%)
Dec 16, 2021 132.90 139.65 129.47 129.90 251,033 -1.80(-1.37%)
Dec 15, 2021 129.00 132.53 121.65 131.70 237,648 +3.60(+2.81%)
Dec 14, 2021 125.25 133.65 123.90 128.10 196,700 +1.35(+1.07%)
Dec 13, 2021 132.75 138.00 126.30 126.75 254,851 -6.60(-4.95%)
Dec 10, 2021 135.45 137.10 132.15 133.35 140,009 -2.40(-1.77%)
Dec 09, 2021 139.95 143.55 134.85 135.75 133,143 -4.80(-3.42%)
Dec 08, 2021 134.85 142.05 132.30 140.55 259,171 +6.45(+4.81%)
Dec 07, 2021 132.45 137.83 131.40 134.10 240,828 +5.25(+4.07%)
Dec 06, 2021 135.15 135.75 128.40 128.85 441,935 -8.55(-6.22%)
Dec 03, 2021 153.75 153.75 135.15 137.40 349,066 -16.35(-10.63%)
Dec 02, 2021 150.00 154.05 146.70 153.75 226,067 +3.30(+2.19%)
Dec 01, 2021 164.70 166.50 149.70 150.45 266,069 -14.10(-8.57%)
Nov 30, 2021 165.30 169.80 156.90 164.55 386,629 -1.95(-1.17%)
Nov 29, 2021 166.20 169.35 159.75 166.50 260,808 -2.55(-1.51%)
Nov 26, 2021 152.40 169.05 152.03 169.05 334,622 +12.00(+7.64%)
Nov 24, 2021 152.70 159.75 151.65 157.05 281,903 +4.20(+2.75%)
Nov 23, 2021 168.90 170.55 150.15 152.85 717,775 -14.70(-8.77%)
Nov 22, 2021 187.20 203.70 166.65 167.55 4,964,027 +24.60(+17.21%)
Nov 19, 2021 137.40 145.18 136.96 142.95 204,795 -3.75(-2.56%)
Nov 18, 2021 152.85 147.74 145.65 146.70 414,844 -6.75(-4.40%)
Nov 17, 2021 153.30 161.10 151.68 153.45 241,562 -1.65(-1.06%)
Nov 16, 2021 152.70 157.88 151.35 155.10 166,091 -3.30(-2.08%)
Nov 15, 2021 153.45 158.85 148.65 158.40 189,602 -0.60(-0.38%)
Nov 12, 2021 144.90 162.45 144.90 159.00 368,562 +13.20(+9.05%)
Nov 11, 2021 146.25 147.22 141.30 145.80 197,679 -4.95(-3.28%)
Nov 10, 2021 150.75 150.75 190,979 -2.10(-1.37%)
Nov 09, 2021 150.00 155.25 145.65 152.85 199,144 +3.00(+2.00%)
Nov 08, 2021 154.50 154.80 148.57 149.85 146,459 -2.10(-1.38%)
Nov 05, 2021 149.25 153.45 147.45 151.95 122,277 +4.20(+2.84%)
Nov 04, 2021 150.00 151.50 145.35 147.75 136,788 -3.75(-2.48%)
Nov 03, 2021 150.60 152.83 147.61 151.50 112,486 +0.00(+0.00%)
Nov 02, 2021 149.70 153.75 147.75 151.50 166,187 +1.80(+1.20%)
Nov 01, 2021 147.00 150.07 143.55 149.70 127,924 +3.60(+2.46%)
Oct 29, 2021 142.95 148.05 142.80 146.10 118,216 +1.95(+1.35%)
Oct 28, 2021 137.55 147.30 137.55 144.15 194,702 +5.55(+4.00%)
Oct 27, 2021 137.40 141.45 132.45 138.60 277,215 -2.25(-1.60%)
Oct 26, 2021 150.15 140.85 360,995 -6.30(-4.28%)
Oct 25, 2021 141.45 148.05 141.15 147.15 218,910 +6.00(+4.25%)
Oct 22, 2021 142.65 142.72 137.47 141.15 188,942 -1.50(-1.05%)
Oct 21, 2021 139.35 145.95 139.34 142.65 167,091 +2.40(+1.71%)
Oct 20, 2021 139.80 141.60 136.05 140.25 113,027 -0.30(-0.21%)
Oct 19, 2021 140.10 141.30 136.20 140.55 140,546 +1.65(+1.19%)
Oct 18, 2021 133.50 141.15 131.70 138.90 148,570 +6.75(+5.11%)
Oct 15, 2021 136.20 137.25 130.50 132.15 165,552 -0.60(-0.45%)
Oct 14, 2021 128.55 134.93 126.67 132.75 191,632 +5.25(+4.12%)
Oct 13, 2021 126.30 128.25 121.05 127.50 152,063 +1.80(+1.43%)
Oct 12, 2021 118.05 129.00 111.15 125.70 559,532 +13.20(+11.73%)
Oct 11, 2021 120.75 121.05 112.20 112.50 163,603 -4.95(-4.21%)
Oct 08, 2021 119.55 123.45 116.25 117.45 175,708 +1.35(+1.16%)
Oct 07, 2021 115.50 120.12 114.53 116.10 99,690 +1.20(+1.04%)
Oct 06, 2021 110.25 116.40 110.11 114.90 132,597 +1.95(+1.73%)
Oct 05, 2021 116.40 117.00 110.70 112.95 212,717 -3.30(-2.84%)
Oct 04, 2021 124.35 125.85 115.05 116.25 267,293 -10.50(-8.28%)
Oct 01, 2021 130.35 131.10 124.50 126.75 146,306 -3.60(-2.76%)
Sep 30, 2021 129.45 130.95 125.40 130.35 148,857 +1.35(+1.05%)
Sep 29, 2021 133.95 135.60 128.10 129.00 158,307 -3.60(-2.71%)
Sep 28, 2021 140.40 141.15 132.38 132.60 186,352 -7.50(-5.35%)
Sep 27, 2021 139.35 144.60 139.06 140.10 137,476 +0.15(+0.11%)
Sep 24, 2021 138.30 140.70 136.95 139.95 91,276 -0.90(-0.64%)
Sep 23, 2021 138.00 142.35 136.50 140.85 144,597 +5.40(+3.99%)
Sep 22, 2021 135.75 138.45 135.07 135.45 120,230 +0.90(+0.67%)
Sep 21, 2021 136.50 139.20 133.20 134.55 189,512 -1.05(-0.77%)
Sep 20, 2021 136.35 138.99 132.90 135.60 201,669 -8.70(-6.03%)
Sep 17, 2021 140.25 146.85 139.72 144.30 753,638 +3.75(+2.67%)
Sep 16, 2021 139.05 143.25 137.70 140.55 196,056 +2.25(+1.63%)
Sep 15, 2021 138.90 141.45 137.40 138.30 99,715 -1.05(-0.75%)
Sep 14, 2021 138.75 143.25 137.10 139.35 146,778 +1.05(+0.76%)
Sep 13, 2021 146.10 146.70 136.65 138.30 167,049 -7.05(-4.85%)
Sep 10, 2021 138.90 148.35 136.65 145.35 278,906 +6.75(+4.87%)
Sep 09, 2021 133.50 144.45 132.75 138.60 364,758 +6.90(+5.24%)
Sep 08, 2021 137.10 137.85 131.55 131.70 220,905 -3.75(-2.77%)
Sep 07, 2021 152.40 153.00 134.25 135.45 557,700 -18.60(-12.07%)
Sep 03, 2021 152.97 156.90 147.24 154.05 220,345 +1.80(+1.18%)
Sep 02, 2021 144.45 157.05 142.80 152.25 287,355 +8.25(+5.73%)
Sep 01, 2021 141.00 145.35 139.80 144.00 224,951 +2.55(+1.80%)
Aug 31, 2021 140.40 144.00 138.00 141.45 257,311 -0.90(-0.63%)
Aug 30, 2021 134.40 147.75 133.35 142.35 829,628 -32.70(-18.68%)
Aug 27, 2021 173.40 179.25 170.40 175.05 349,066 +4.35(+2.55%)
Aug 26, 2021 166.50 173.85 162.00 170.70 275,758 +4.95(+2.99%)
Aug 25, 2021 176.70 176.85 159.90 165.75 312,284 -7.95(-4.58%)
Aug 24, 2021 161.10 174.75 160.80 173.70 347,217 +15.00(+9.45%)
Aug 23, 2021 148.65 168.75 146.25 158.70 360,748 +14.40(+9.98%)
Aug 20, 2021 142.50 155.10 142.20 144.30 270,737 +1.80(+1.26%)
Aug 19, 2021 145.50 153.00 141.60 142.50 230,049 -6.45(-4.33%)
Aug 18, 2021 148.20 154.35 145.08 148.95 152,317 +1.05(+0.71%)
Aug 17, 2021 157.05 159.75 141.75 147.90 353,149 -12.30(-7.68%)
Aug 16, 2021 167.10 170.25 159.45 160.20 320,172 -8.10(-4.81%)
Aug 13, 2021 162.45 176.85 161.25 168.30 486,859 -3.15(-1.84%)
Aug 12, 2021 166.20 171.60 157.50 171.45 286,756 +9.90(+6.13%)
Aug 11, 2021 170.10 170.25 157.50 161.55 302,868 -14.25(-8.11%)
Aug 10, 2021 183.75 190.20 157.50 175.80 555,018 +7.80(+4.64%)
Aug 09, 2021 163.80 173.16 162.00 168.00 336,925 +6.45(+3.99%)
Aug 06, 2021 154.05 172.50 153.90 161.55 687,915 +8.25(+5.38%)
Aug 05, 2021 126.15 175.80 125.55 153.30 2,232,342 +29.55(+23.88%)
Aug 04, 2021 125.70 126.00 122.70 123.75 121,150 -2.40(-1.90%)
Aug 03, 2021 126.30 129.00 123.45 126.15 86,748 -1.35(-1.06%)
Aug 02, 2021 125.25 131.25 124.95 127.50 104,161 +1.95(+1.55%)
Jul 30, 2021 128.25 129.30 124.65 125.55 113,443 -4.35(-3.35%)
Jul 29, 2021 129.75 134.55 127.50 129.90 107,453 +0.75(+0.58%)
Jul 28, 2021 132.43 133.81 128.10 129.15 121,791 -0.30(-0.23%)
Jul 27, 2021 138.75 139.05 127.50 129.45 163,814 -4.20(-3.14%)
Jul 26, 2021 125.85 143.70 124.65 133.65 210,694 +9.60(+7.74%)
Jul 23, 2021 135.75 135.79 121.80 124.05 330,157 -10.80(-8.01%)
Jul 22, 2021 137.10 137.70 133.50 134.85 181,203 -3.15(-2.28%)
Jul 21, 2021 137.85 143.25 135.90 138.00 194,805 +0.45(+0.33%)
Jul 20, 2021 146.55 146.55 135.90 137.55 193,846 -5.85(-4.08%)
Jul 19, 2021 143.85 148.05 133.95 143.40 418,658 -7.35(-4.88%)
Jul 16, 2021 165.45 167.92 150.15 150.75 223,999 -11.85(-7.29%)
Jul 15, 2021 173.70 182.10 158.25 162.60 289,318 -13.95(-7.90%)
Jul 14, 2021 197.10 202.05 169.65 176.55 291,291 -19.80(-10.08%)
Jul 13, 2021 206.25 213.60 195.30 196.35 180,896 -14.25(-6.77%)
Jul 12, 2021 211.50 220.50 202.50 210.60 285,397 +6.90(+3.39%)
Jul 09, 2021 214.50 230.55 201.00 203.70 411,547 -4.20(-2.02%)
Jul 08, 2021 192.00 217.20 184.80 207.90 362,384 +3.90(+1.91%)
Jul 07, 2021 194.85 213.00 189.96 204.00 420,553 +16.95(+9.06%)
Jul 06, 2021 235.20 242.25 184.80 187.05 627,411 -45.00(-19.39%)
Jul 02, 2021 208.35 254.25 201.00 232.05 1,174,964 +38.55(+19.92%)
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.