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 )

0.6100 +0.0103 (+1.72%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 18, 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 (%)
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 5.700 5.985 170,192 +0.25(+4.45%)
Jun 14, 2023 6.000 6.048 5.700 5.730 86,867 -0.25(-4.26%)
Jun 13, 2023 5.775 6.000 5.775 5.985 98,198 +0.21(+3.64%)
Jun 12, 2023 6.000 6.000 5.400 5.775 111,222 -0.12(-1.99%)
Jun 09, 2023 5.909 5.998 5.625 5.892 104,842 +0.04(+0.72%)
Jun 08, 2023 5.850 5.850 5.415 5.850 115,514 +0.23(+4.08%)
Jun 07, 2023 5.700 6.000 5.551 5.620 100,384 +0.07(+1.24%)
Jun 06, 2023 5.545 6.000 5.400 5.551 127,189 +0.15(+2.81%)
Jun 05, 2023 5.580 5.625 5.400 5.400 52,321 +0.02(+0.36%)
Jun 02, 2023 5.700 5.700 5.364 5.380 72,544 +0.10(+1.90%)
Jun 01, 2023 5.352 5.623 5.175 5.280 91,489 -0.12(-2.20%)
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%)
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%)
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.