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 )

0.6430 +0.0230 (+3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
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.