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 (%)
Sep 29, 2023 1.880 1.900 1.810 1.850 112,389 +0.00(+0.00%)
Sep 28, 2023 1.840 1.960 1.800 1.850 175,788 +0.05(+2.78%)
Sep 27, 2023 1.890 1.980 1.800 1.800 83,859 -0.07(-3.74%)
Sep 26, 2023 1.740 1.960 1.710 1.870 166,184 +0.11(+6.25%)
Sep 25, 2023 1.760 1.760 1.650 1.760 225,558 +0.01(+0.57%)
Sep 22, 2023 1.980 2.000 1.750 1.750 275,117 -0.21(-10.71%)
Sep 21, 2023 2.120 2.135 1.930 1.960 219,657 -0.18(-8.41%)
Sep 20, 2023 2.260 2.260 2.120 2.140 188,212 -0.12(-5.31%)
Sep 19, 2023 2.240 2.260 2.207 2.260 139,070 +0.04(+1.80%)
Sep 18, 2023 2.710 2.783 2.150 2.220 429,368 -0.49(-18.08%)
Sep 15, 2023 2.130 2.730 2.130 2.710 553,736 +0.58(+27.23%)
Sep 14, 2023 2.210 2.329 2.120 2.130 454,742 -0.37(-14.66%)
Sep 13, 2023 3.075 3.239 2.296 2.496 434,343 -0.74(-22.96%)
Sep 12, 2023 3.450 3.490 3.240 3.240 99,989 -0.22(-6.33%)
Sep 11, 2023 3.659 3.659 3.447 3.459 85,973 -0.17(-4.71%)
Sep 08, 2023 3.898 3.898 3.480 3.630 81,059 +0.03(+0.83%)
Sep 07, 2023 3.750 3.760 3.487 3.600 62,941 -0.13(-3.42%)
Sep 06, 2023 3.750 3.885 3.720 3.728 81,504 -0.16(-4.05%)
Sep 05, 2023 4.050 4.050 3.780 3.885 60,488 +0.04(+1.17%)
Sep 01, 2023 4.064 4.064 3.840 3.840 54,946 -0.04(-0.93%)
Aug 31, 2023 3.950 4.045 3.825 3.876 44,491 -0.07(-1.67%)
Aug 30, 2023 3.795 4.122 3.795 3.942 72,956 -0.03(-0.68%)
Aug 29, 2023 3.750 4.021 3.675 3.969 104,143 +0.22(+5.84%)
Aug 28, 2023 3.735 3.750 3.630 3.750 65,831 +0.08(+2.04%)
Aug 25, 2023 3.528 3.675 3.471 3.675 50,793 +0.17(+4.70%)
Aug 24, 2023 3.720 3.735 3.471 3.510 52,824 -0.20(-5.42%)
Aug 23, 2023 3.750 3.765 3.540 3.711 122,174 +0.05(+1.31%)
Aug 22, 2023 4.050 4.048 3.543 3.663 115,044 +0.01(+0.16%)
Aug 21, 2023 3.675 3.712 3.471 3.657 117,855 +0.02(+0.54%)
Aug 18, 2023 3.750 3.750 3.487 3.638 171,293 -0.22(-5.83%)
Aug 17, 2023 4.231 4.351 3.642 3.862 191,405 -0.37(-8.72%)
Aug 16, 2023 4.500 4.611 4.200 4.231 207,556 -0.45(-9.64%)
Aug 15, 2023 4.935 4.950 4.530 4.683 66,722 -0.06(-1.27%)
Aug 14, 2023 4.742 4.800 4.652 4.743 88,220 +0.10(+2.13%)
Aug 11, 2023 4.771 4.771 4.530 4.644 86,839 -0.05(-1.05%)
Aug 10, 2023 4.939 4.939 4.545 4.694 133,379 +0.10(+2.22%)
Aug 09, 2023 5.100 5.173 4.508 4.591 247,172 -0.51(-9.97%)
Aug 08, 2023 5.250 5.295 5.042 5.100 149,414 -0.18(-3.41%)
Aug 07, 2023 5.550 5.697 5.196 5.280 205,859 -0.43(-7.54%)
Aug 04, 2023 5.811 6.000 5.625 5.710 76,812 -0.11(-1.88%)
Aug 03, 2023 6.000 6.000 5.700 5.820 87,293 -0.13(-2.24%)
Aug 02, 2023 6.150 6.165 5.850 5.954 81,416 -0.30(-4.77%)
Aug 01, 2023 6.150 6.298 6.075 6.252 43,528 +0.10(+1.66%)
Jul 31, 2023 6.060 6.363 6.060 6.150 77,735 +0.10(+1.69%)
Jul 28, 2023 5.997 6.105 5.881 6.048 49,714 +0.13(+2.21%)
Jul 27, 2023 6.308 6.357 5.880 5.918 59,514 -0.32(-5.17%)
Jul 26, 2023 5.947 6.300 5.925 6.240 45,906 +0.24(+4.00%)
Jul 25, 2023 6.013 6.123 5.940 6.000 48,009 +0.09(+1.52%)
Jul 24, 2023 6.300 6.300 5.850 5.910 64,548 -0.15(-2.48%)
Jul 21, 2023 6.450 6.450 6.000 6.060 79,107 -0.24(-3.81%)
Jul 20, 2023 6.300 6.450 6.123 6.300 142,153 +0.01(+0.24%)
Jul 19, 2023 5.850 6.450 5.847 6.285 223,526 +0.48(+8.27%)
Jul 18, 2023 5.805 5.819 5.699 5.805 90,781 +0.18(+3.20%)
Jul 17, 2023 5.699 5.814 5.565 5.625 82,703 +0.01(+0.27%)
Jul 14, 2023 5.925 6.057 5.556 5.610 129,847 -0.35(-5.94%)
Jul 13, 2023 5.700 6.105 5.598 5.964 152,001 +0.29(+5.02%)
Jul 12, 2023 5.757 5.803 5.628 5.679 115,657 -0.08(-1.33%)
Jul 11, 2023 5.910 5.998 5.385 5.755 178,038 -0.27(-4.55%)
Jul 10, 2023 5.850 6.157 5.702 6.030 77,967 +0.25(+4.25%)
Jul 07, 2023 5.550 5.848 5.550 5.784 53,339 +0.23(+4.22%)
Jul 06, 2023 5.894 5.894 5.430 5.550 104,714 -0.30(-5.13%)
Jul 05, 2023 5.832 5.976 5.790 5.850 96,936 +0.07(+1.14%)
Jul 03, 2023 5.550 5.832 5.550 5.784 43,588 +0.25(+4.61%)
Jun 30, 2023 5.700 5.774 5.417 5.529 85,185 -0.02(-0.41%)
Jun 29, 2023 5.550 5.730 5.478 5.551 71,420 +0.15(+2.81%)
Jun 28, 2023 5.400 5.548 5.400 5.400 67,118 -0.00(-0.03%)
Jun 27, 2023 5.550 5.550 5.402 5.402 78,906 +0.00(+0.00%)
Jun 26, 2023 5.535 5.670 5.400 5.402 106,966 -0.00(-0.06%)
Jun 23, 2023 5.808 5.808 5.404 5.404 1,158,010 -0.40(-6.95%)
Jun 22, 2023 5.700 5.992 5.627 5.808 63,622 -0.05(-0.85%)
Jun 21, 2023 6.258 6.258 5.737 5.857 122,032 -0.34(-5.47%)
Jun 20, 2023 6.260 6.300 5.850 6.197 145,953 +0.11(+1.77%)
Jun 16, 2023 6.240 6.750 6.088 6.088 372,569 +0.10(+1.73%)
Jun 15, 2023 5.700 5.985 5.985 170,192 +0.17(+2.91%)
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%)
May 01, 2023 6.300 6.450 6.000 6.003 50,267 -0.33(-5.28%)
Apr 28, 2023 6.450 6.450 6.157 6.338 48,342 -0.01(-0.24%)
Apr 27, 2023 6.315 6.412 6.015 6.353 76,514 +0.29(+4.80%)
Apr 26, 2023 6.150 6.295 5.925 6.061 53,001 -0.02(-0.37%)
Apr 25, 2023 6.000 6.270 5.925 6.084 82,434 +0.03(+0.57%)
Apr 24, 2023 6.150 6.297 5.949 6.050 60,668 +0.10(+1.69%)
Apr 21, 2023 5.923 6.301 5.700 5.949 171,332 +0.34(+6.07%)
Apr 20, 2023 5.952 6.000 5.550 5.609 70,581 -0.24(-4.13%)
Apr 19, 2023 5.850 6.150 5.835 5.850 48,879 -0.21(-3.44%)
Apr 18, 2023 6.316 6.316 6.000 6.059 71,447 -0.05(-0.81%)
Apr 17, 2023 5.850 6.150 5.761 6.108 83,208 +0.31(+5.44%)
Apr 14, 2023 5.790 6.138 5.580 5.793 72,539 -0.12(-2.05%)
Apr 13, 2023 5.667 6.150 5.559 5.915 88,642 +0.35(+6.19%)
Apr 12, 2023 6.000 6.045 5.550 5.569 87,303 -0.27(-4.70%)
Apr 11, 2023 6.105 6.300 5.723 5.844 121,750 +0.12(+2.15%)
Apr 10, 2023 5.658 5.850 5.565 5.721 82,513 +0.13(+2.31%)
Apr 06, 2023 5.400 5.662 5.258 5.592 99,760 +0.27(+5.13%)
Apr 05, 2023 5.760 5.865 5.250 5.319 165,521 -0.39(-6.86%)
Apr 04, 2023 6.018 6.074 5.700 5.710 193,146 -0.29(-4.87%)
Apr 03, 2023 6.718 6.750 6.000 6.003 133,791 -0.37(-5.84%)
Mar 31, 2023 6.750 6.750 6.315 6.375 136,873 -0.90(-12.37%)
Mar 30, 2023 6.750 7.275 6.601 7.275 169,738 +0.79(+12.27%)
Mar 29, 2023 6.366 6.558 6.180 6.480 78,407 +0.24(+3.90%)
Mar 28, 2023 6.194 6.412 6.150 6.237 54,886 +0.00(+0.05%)
Mar 27, 2023 6.545 6.558 6.180 6.234 49,987 -0.11(-1.75%)
Mar 24, 2023 6.300 6.420 6.150 6.345 53,659 +0.14(+2.32%)
Mar 23, 2023 6.293 6.559 6.150 6.201 51,856 +0.02(+0.36%)
Mar 22, 2023 6.583 6.675 6.150 6.178 67,038 -0.27(-4.21%)
Mar 21, 2023 6.150 6.450 6.009 6.450 81,414 +0.44(+7.34%)
Mar 20, 2023 6.150 6.284 5.864 6.009 158,966 +0.01(+0.12%)
Mar 17, 2023 6.300 6.450 6.000 6.002 154,257 -0.30(-4.74%)
Mar 16, 2023 6.300 6.450 6.035 6.300 108,461 +0.00(+0.00%)
Mar 15, 2023 6.654 6.728 6.270 6.300 106,875 -0.48(-7.08%)
Mar 14, 2023 6.900 7.050 6.600 6.780 78,782 +0.23(+3.48%)
Mar 13, 2023 6.300 6.900 6.150 6.552 125,135 +0.09(+1.42%)
Mar 10, 2023 7.050 7.050 6.300 6.460 153,235 -0.27(-4.05%)
Mar 09, 2023 7.197 7.454 6.672 6.734 137,163 -0.56(-7.73%)
Mar 08, 2023 7.563 7.816 7.200 7.298 126,263 -0.37(-4.85%)
Mar 07, 2023 7.650 7.875 7.508 7.670 76,214 +0.06(+0.79%)
Mar 06, 2023 8.100 8.160 7.500 7.609 138,365 -0.54(-6.66%)
Mar 03, 2023 7.800 8.250 7.716 8.152 89,935 +0.44(+5.66%)
Mar 02, 2023 7.650 8.056 7.515 7.716 120,994 +0.06(+0.84%)
Mar 01, 2023 8.698 8.803 7.650 7.652 158,549 -0.90(-10.51%)
Feb 28, 2023 8.250 8.835 8.019 8.550 93,507 +0.54(+6.78%)
Feb 27, 2023 8.098 8.550 7.800 8.007 85,894 +0.32(+4.14%)
Feb 24, 2023 8.100 8.475 7.587 7.689 122,912 -0.56(-6.80%)
Feb 23, 2023 8.550 8.848 8.132 8.250 132,931 -0.05(-0.61%)
Feb 22, 2023 8.360 9.098 8.281 8.301 209,343 +0.18(+2.18%)
Feb 21, 2023 8.100 8.998 7.965 8.124 155,140 -0.65(-7.42%)
Feb 17, 2023 8.850 9.090 8.400 8.775 119,885 -0.14(-1.60%)
Feb 16, 2023 9.000 9.440 8.850 8.918 99,525 -0.53(-5.63%)
Feb 15, 2023 9.000 9.690 8.882 9.450 90,360 +0.36(+4.01%)
Feb 14, 2023 9.000 9.150 8.588 9.085 121,572 +0.08(+0.85%)
Feb 13, 2023 8.803 9.147 8.550 9.009 95,094 +0.22(+2.47%)
Feb 10, 2023 8.700 8.921 8.400 8.791 83,138 +0.11(+1.28%)
Feb 09, 2023 9.900 10.03 8.565 8.681 174,434 -1.09(-11.20%)
Feb 08, 2023 9.908 10.19 9.750 9.775 113,769 -0.44(-4.30%)
Feb 07, 2023 10.45 10.50 9.300 10.21 200,298 +0.01(+0.13%)
Feb 06, 2023 10.20 10.88 10.20 10.20 183,259 +0.16(+1.57%)
Feb 03, 2023 9.825 10.95 9.675 10.04 271,953 +0.11(+1.06%)
Feb 02, 2023 9.660 10.95 9.518 9.939 347,732 +0.64(+6.87%)
Feb 01, 2023 9.525 9.600 9.150 9.300 127,440 -0.24(-2.49%)
Jan 31, 2023 9.505 9.660 9.000 9.537 161,552 +0.09(+0.92%)
Jan 30, 2023 9.300 9.780 9.211 9.450 105,174 +0.19(+2.02%)
Jan 27, 2023 9.009 9.675 9.009 9.262 105,382 +0.11(+1.25%)
Jan 26, 2023 9.300 9.403 9.105 9.149 58,447 +0.05(+0.58%)
Jan 25, 2023 9.300 9.300 8.700 9.096 97,214 -0.20(-2.19%)
Jan 24, 2023 9.600 9.675 9.300 9.300 67,165 -0.28(-2.90%)
Jan 23, 2023 9.236 9.750 9.003 9.578 148,024 +0.64(+7.17%)
Jan 20, 2023 8.701 9.126 8.701 8.937 88,794 +0.54(+6.39%)
Jan 19, 2023 9.000 9.075 8.265 8.400 117,895 -0.79(-8.60%)
Jan 18, 2023 10.05 11.10 9.150 9.191 290,033 -0.68(-6.91%)
Jan 17, 2023 9.450 10.16 9.152 9.873 252,821 +0.73(+8.03%)
Jan 13, 2023 8.550 9.270 8.354 9.139 307,698 +0.79(+9.41%)
Jan 12, 2023 7.800 8.625 7.545 8.354 166,245 +0.70(+9.13%)
Jan 11, 2023 7.200 7.949 7.200 7.654 128,925 +0.60(+8.57%)
Jan 10, 2023 6.900 7.199 6.795 7.050 77,823 +0.24(+3.55%)
Jan 09, 2023 6.750 7.255 6.750 6.809 111,351 +0.08(+1.25%)
Jan 06, 2023 6.600 6.750 6.487 6.724 47,821 +0.22(+3.37%)
Jan 05, 2023 6.690 6.900 6.484 6.505 83,062 -0.16(-2.45%)
Jan 04, 2023 6.708 6.900 6.480 6.669 103,322 +0.20(+3.11%)
Jan 03, 2023 6.795 7.095 6.455 6.468 121,424 -0.04(-0.60%)
Dec 30, 2022 6.375 6.724 6.303 6.507 109,481 -0.08(-1.27%)
Dec 29, 2022 6.150 6.702 6.150 6.591 119,447 +0.32(+5.14%)
Dec 28, 2022 6.330 6.524 6.078 6.269 104,122 -0.04(-0.59%)
Dec 27, 2022 6.750 6.750 6.300 6.306 92,909 -0.46(-6.81%)
Dec 23, 2022 6.450 6.855 6.375 6.766 86,287 +0.36(+5.57%)
Dec 22, 2022 6.473 6.540 6.360 6.410 90,201 -0.17(-2.53%)
Dec 21, 2022 6.300 6.748 6.150 6.576 129,649 +0.45(+7.35%)
Dec 20, 2022 6.300 6.545 6.075 6.126 137,151 -0.24(-3.75%)
Dec 19, 2022 6.902 7.050 6.315 6.364 165,256 -0.54(-7.76%)
Dec 16, 2022 6.687 7.200 6.687 6.900 293,729 +0.17(+2.47%)
Dec 15, 2022 6.840 7.305 6.600 6.734 168,529 -0.12(-1.73%)
Dec 14, 2022 6.600 7.053 6.620 6.852 145,649 +0.18(+2.70%)
Dec 13, 2022 7.050 7.340 6.620 6.672 148,843 -0.21(-3.03%)
Dec 12, 2022 7.367 7.367 6.861 6.880 157,519 -0.55(-7.41%)
Dec 09, 2022 6.750 7.650 6.615 7.431 192,855 +0.55(+7.95%)
Dec 08, 2022 6.750 7.050 6.750 6.883 112,650 +0.12(+1.77%)
Dec 07, 2022 6.900 7.131 6.750 6.763 137,045 -0.19(-2.68%)
Dec 06, 2022 7.502 7.650 6.907 6.949 202,748 -0.55(-7.34%)
Dec 05, 2022 7.966 8.005 7.426 7.500 201,671 -0.54(-6.66%)
Dec 02, 2022 7.650 8.175 7.578 8.036 101,968 +0.20(+2.51%)
Dec 01, 2022 7.650 8.098 7.516 7.839 202,771 +0.43(+5.77%)
Nov 30, 2022 7.650 7.770 7.353 7.412 266,116 -0.18(-2.39%)
Nov 29, 2022 7.452 7.800 7.372 7.593 79,427 +0.19(+2.59%)
Nov 28, 2022 7.587 7.867 7.368 7.401 123,468 -0.29(-3.73%)
Nov 25, 2022 7.710 7.800 7.518 7.688 31,961 +0.01(+0.18%)
Nov 23, 2022 7.500 7.806 7.500 7.674 132,251 +0.26(+3.52%)
Nov 22, 2022 7.800 7.798 7.320 7.413 186,945 -0.15(-1.98%)
Nov 21, 2022 7.644 7.800 7.350 7.563 206,684 -0.35(-4.36%)
Nov 18, 2022 8.583 8.583 7.800 7.908 97,797 -0.20(-2.44%)
Nov 17, 2022 8.400 8.399 7.950 8.106 112,250 -0.31(-3.64%)
Nov 16, 2022 8.595 9.150 8.400 8.412 115,360 -0.80(-8.66%)
Nov 15, 2022 9.750 10.18 9.150 9.210 155,941 -0.15(-1.57%)
Nov 14, 2022 9.720 9.750 9.127 9.357 118,495 -0.24(-2.46%)
Nov 11, 2022 8.400 9.899 8.295 9.592 257,042 +1.28(+15.37%)
Nov 10, 2022 7.950 8.670 7.950 8.315 136,234 +0.81(+10.86%)
Nov 09, 2022 8.820 8.848 7.500 7.500 194,397 -1.27(-14.47%)
Nov 08, 2022 9.000 9.300 8.700 8.769 117,559 -0.00(-0.02%)
Nov 07, 2022 8.850 8.992 8.400 8.771 111,077 +0.10(+1.19%)
Nov 04, 2022 8.419 8.707 8.103 8.667 127,377 +0.20(+2.41%)
Nov 03, 2022 8.250 8.701 8.100 8.463 88,023 +0.12(+1.40%)
Nov 02, 2022 9.300 9.375 8.255 8.346 151,195 -0.83(-9.01%)
Nov 01, 2022 9.660 9.750 9.000 9.172 99,772 -0.28(-3.00%)
Oct 31, 2022 9.000 9.510 8.850 9.456 154,143 +0.50(+5.56%)
Oct 28, 2022 8.550 8.985 8.400 8.958 132,242 +0.45(+5.27%)
Oct 27, 2022 8.700 8.700 8.100 8.509 108,332 +0.13(+1.61%)
Oct 26, 2022 8.100 8.625 7.950 8.374 176,507 +0.17(+2.08%)
Oct 25, 2022 7.650 8.250 7.650 8.204 158,051 +0.44(+5.68%)
Oct 24, 2022 7.950 7.950 7.500 7.763 106,464 -0.08(-1.01%)
Oct 21, 2022 7.785 7.911 7.485 7.842 167,522 +0.06(+0.73%)
Oct 20, 2022 8.140 8.217 7.650 7.785 130,032 -0.21(-2.64%)
Oct 19, 2022 8.400 8.400 7.550 7.997 174,098 -0.47(-5.56%)
Oct 18, 2022 8.700 9.364 8.405 8.467 132,562 -0.07(-0.79%)
Oct 17, 2022 8.148 8.664 8.100 8.535 123,047 +0.66(+8.36%)
Oct 14, 2022 8.250 8.400 7.800 7.877 104,201 -0.26(-3.24%)
Oct 13, 2022 7.769 8.175 7.515 8.140 174,167 +0.15(+1.84%)
Oct 12, 2022 7.800 8.056 7.425 7.994 187,262 +0.34(+4.49%)
Oct 11, 2022 8.175 8.399 7.500 7.650 289,711 -0.19(-2.49%)
Oct 10, 2022 8.547 8.547 7.545 7.845 279,316 -1.04(-11.72%)
Oct 07, 2022 9.000 9.156 8.730 8.886 184,485 -0.41(-4.44%)
Oct 06, 2022 9.612 9.810 9.009 9.299 228,676 -0.12(-1.23%)
Oct 05, 2022 9.900 10.05 9.165 9.414 236,005 -0.48(-4.85%)
Oct 04, 2022 9.900 10.28 9.750 9.894 232,099 +0.42(+4.40%)
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.