Skip to main content

Astra Space Inc Cl. A (NQ: ASTR )

0.6820 +0.0420 (+6.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 5.250 5.640 5.172 5.399 121,623 +0.11(+1.98%)
May 30, 2023 5.400 5.475 5.250 5.293 56,951 -0.04(-0.76%)
May 26, 2023 5.550 5.697 5.250 5.334 104,978 +0.08(+1.60%)
May 25, 2023 5.700 5.835 5.250 5.250 96,434 -0.45(-7.85%)
May 24, 2023 5.961 6.000 5.420 5.697 70,274 -0.15(-2.62%)
May 23, 2023 6.280 6.300 5.850 5.850 90,320 -0.15(-2.57%)
May 22, 2023 5.550 6.126 5.402 6.005 163,046 +0.60(+11.19%)
May 19, 2023 5.423 5.548 5.261 5.400 116,036 +0.12(+2.21%)
May 18, 2023 5.550 5.550 5.220 5.283 104,209 -0.22(-3.93%)
May 17, 2023 5.400 5.520 5.220 5.499 123,838 +0.22(+4.21%)
May 16, 2023 5.700 5.769 5.250 5.277 227,858 -0.56(-9.56%)
May 15, 2023 5.700 5.835 5.406 5.835 138,411 +0.33(+5.97%)
May 12, 2023 5.700 5.753 5.445 5.506 73,963 -0.19(-3.34%)
May 11, 2023 5.850 5.875 5.550 5.697 68,462 -0.03(-0.47%)
May 10, 2023 5.806 5.992 5.700 5.724 79,405 -0.03(-0.44%)
May 09, 2023 5.835 5.875 5.700 5.750 49,451 -0.07(-1.13%)
May 08, 2023 5.814 5.926 5.700 5.816 57,363 +0.09(+1.60%)
May 05, 2023 5.686 5.850 5.631 5.724 57,753 +0.17(+3.11%)
May 04, 2023 5.715 5.715 5.550 5.551 62,023 -0.17(-3.01%)
May 03, 2023 5.850 5.997 5.700 5.724 73,068 -0.20(-3.39%)
May 02, 2023 6.000 6.298 5.853 5.925 83,845 -0.08(-1.30%)
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.