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 )

0.3612 +0.0012 (+0.33%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 30, 2023 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 26, 2023 0.3700 0.3798 0.3500 0.3556 1,574,675 +0.01(+1.60%)
May 25, 2023 0.3800 0.3890 0.3500 0.3500 1,446,512 -0.03(-7.85%)
May 24, 2023 0.3974 0.4000 0.3613 0.3798 1,054,110 -0.01(-2.62%)
May 23, 2023 0.4187 0.4200 0.3900 0.3900 1,354,813 -0.01(-2.57%)
May 22, 2023 0.3700 0.4084 0.3601 0.4003 2,445,701 +0.04(+11.19%)
May 19, 2023 0.3615 0.3699 0.3507 0.3600 1,740,553 +0.01(+2.21%)
May 18, 2023 0.3700 0.3700 0.3480 0.3522 1,563,146 -0.01(-3.93%)
May 17, 2023 0.3600 0.3680 0.3480 0.3666 1,857,570 +0.01(+4.21%)
May 16, 2023 0.3800 0.3846 0.3500 0.3518 3,417,881 -0.04(-9.56%)
May 15, 2023 0.3800 0.3890 0.3604 0.3890 2,076,177 +0.02(+5.97%)
May 12, 2023 0.3800 0.3835 0.3630 0.3671 1,109,457 -0.01(-3.34%)
May 11, 2023 0.3900 0.3917 0.3700 0.3798 1,026,943 -0.00(-0.47%)
May 10, 2023 0.3871 0.3995 0.3800 0.3816 1,191,079 -0.00(-0.44%)
May 09, 2023 0.3890 0.3917 0.3800 0.3833 741,774 -0.00(-1.13%)
May 08, 2023 0.3876 0.3951 0.3800 0.3877 860,446 +0.01(+1.60%)
May 05, 2023 0.3791 0.3900 0.3754 0.3816 866,295 +0.01(+3.11%)
May 04, 2023 0.3810 0.3810 0.3700 0.3701 930,348 -0.01(-3.01%)
May 03, 2023 0.3900 0.3998 0.3800 0.3816 1,096,028 -0.01(-3.39%)
May 02, 2023 0.4000 0.4199 0.3902 0.3950 1,257,682 -0.01(-1.30%)
May 01, 2023 0.4200 0.4300 0.4000 0.4002 754,014 -0.02(-5.28%)
Apr 28, 2023 0.4300 0.4300 0.4105 0.4225 725,143 -0.00(-0.24%)
Apr 27, 2023 0.4210 0.4275 0.4010 0.4235 1,147,717 +0.02(+4.80%)
Apr 26, 2023 0.4100 0.4197 0.3950 0.4041 795,029 -0.00(-0.37%)
Apr 25, 2023 0.4000 0.4180 0.3950 0.4056 1,236,515 +0.00(+0.57%)
Apr 24, 2023 0.4100 0.4198 0.3966 0.4033 910,031 +0.01(+1.69%)
Apr 21, 2023 0.3949 0.4201 0.3800 0.3966 2,569,994 +0.02(+6.07%)
Apr 20, 2023 0.3968 0.4000 0.3700 0.3739 1,058,719 -0.02(-4.13%)
Apr 19, 2023 0.3900 0.4100 0.3890 0.3900 733,192 -0.01(-3.44%)
Apr 18, 2023 0.4211 0.4211 0.4000 0.4039 1,071,715 -0.00(-0.81%)
Apr 17, 2023 0.3900 0.4100 0.3841 0.4072 1,248,123 +0.02(+5.44%)
Apr 14, 2023 0.3860 0.4092 0.3720 0.3862 1,088,089 -0.01(-2.05%)
Apr 13, 2023 0.3778 0.4100 0.3706 0.3943 1,329,639 +0.02(+6.19%)
Apr 12, 2023 0.4000 0.4030 0.3700 0.3713 1,309,545 -0.02(-4.70%)
Apr 11, 2023 0.4070 0.4200 0.3815 0.3896 1,826,256 +0.01(+2.15%)
Apr 10, 2023 0.3772 0.3900 0.3710 0.3814 1,237,705 +0.01(+2.31%)
Apr 06, 2023 0.3600 0.3775 0.3505 0.3728 1,496,401 +0.02(+5.13%)
Apr 05, 2023 0.3840 0.3910 0.3500 0.3546 2,482,822 -0.03(-6.86%)
Apr 04, 2023 0.4012 0.4049 0.3800 0.3807 2,897,194 -0.02(-4.87%)
Apr 03, 2023 0.4479 0.4500 0.4000 0.4002 2,006,866 -0.02(-5.84%)
Mar 31, 2023 0.4500 0.4500 0.4210 0.4250 2,053,109 -0.06(-12.37%)
Mar 30, 2023 0.4500 0.4850 0.4401 0.4850 2,546,074 +0.05(+12.27%)
Mar 29, 2023 0.4244 0.4372 0.4120 0.4320 1,176,111 +0.02(+3.90%)
Mar 28, 2023 0.4129 0.4275 0.4100 0.4158 823,304 +0.00(+0.05%)
Mar 27, 2023 0.4363 0.4372 0.4120 0.4156 749,812 -0.01(-1.75%)
Mar 24, 2023 0.4200 0.4280 0.4100 0.4230 804,891 +0.01(+2.32%)
Mar 23, 2023 0.4195 0.4373 0.4100 0.4134 777,848 +0.00(+0.36%)
Mar 22, 2023 0.4389 0.4450 0.4100 0.4119 1,005,577 -0.02(-4.21%)
Mar 21, 2023 0.4100 0.4300 0.4006 0.4300 1,221,223 +0.03(+7.34%)
Mar 20, 2023 0.4100 0.4189 0.3909 0.4006 2,384,497 +0.00(+0.12%)
Mar 17, 2023 0.4200 0.4300 0.4000 0.4001 2,313,856 -0.02(-4.74%)
Mar 16, 2023 0.4200 0.4300 0.4023 0.4200 1,626,928 +0.00(+0.00%)
Mar 15, 2023 0.4436 0.4485 0.4180 0.4200 1,603,133 -0.03(-7.08%)
Mar 14, 2023 0.4600 0.4700 0.4400 0.4520 1,181,740 +0.02(+3.48%)
Mar 13, 2023 0.4200 0.4600 0.4100 0.4368 1,877,030 +0.01(+1.42%)
Mar 10, 2023 0.4700 0.4700 0.4200 0.4307 2,298,528 -0.02(-4.05%)
Mar 09, 2023 0.4798 0.4969 0.4448 0.4489 2,057,445 -0.04(-7.73%)
Mar 08, 2023 0.5042 0.5211 0.4800 0.4865 1,893,954 -0.02(-4.85%)
Mar 07, 2023 0.5100 0.5250 0.5005 0.5113 1,143,216 +0.00(+0.79%)
Mar 06, 2023 0.5400 0.5440 0.5000 0.5073 2,075,486 -0.04(-6.66%)
Mar 03, 2023 0.5200 0.5500 0.5144 0.5435 1,349,039 +0.03(+5.66%)
Mar 02, 2023 0.5100 0.5371 0.5010 0.5144 1,814,923 +0.00(+0.84%)
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.