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 )

0.6750 +0.0320 (+4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2023 0.7500 0.8100 0.7200 0.7988 202,347 +0.08(+10.48%)
Oct 30, 2023 0.7476 0.7500 0.7049 0.7230 156,633 -0.00(-0.33%)
Oct 27, 2023 0.7689 0.7800 0.7011 0.7254 215,313 -0.01(-1.28%)
Oct 26, 2023 0.7450 0.7900 0.7100 0.7348 178,695 +0.00(+0.66%)
Oct 25, 2023 0.7383 0.7898 0.7101 0.7300 157,921 -0.01(-1.35%)
Oct 24, 2023 0.7385 0.8300 0.6913 0.7400 534,078 +0.01(+1.37%)
Oct 23, 2023 0.6900 0.7388 0.6500 0.7300 342,737 +0.06(+8.52%)
Oct 20, 2023 0.7500 0.7500 0.6212 0.6727 522,176 -0.06(-7.72%)
Oct 19, 2023 0.7551 0.7900 0.7000 0.7290 554,359 -0.02(-2.90%)
Oct 18, 2023 0.9310 0.9777 0.7263 0.7508 1,252,705 -0.18(-18.99%)
Oct 17, 2023 0.7715 1.080 0.7500 0.9268 3,102,630 +0.17(+22.69%)
Oct 16, 2023 0.7500 0.7900 0.7000 0.7554 682,675 +0.03(+3.75%)
Oct 13, 2023 0.8279 0.8400 0.7250 0.7281 566,650 -0.07(-8.99%)
Oct 12, 2023 1.000 1.000 0.7900 0.8000 1,080,260 -0.19(-19.19%)
Oct 11, 2023 1.350 1.396 0.9800 0.9900 1,493,093 -0.32(-24.43%)
Oct 10, 2023 1.300 1.400 1.280 1.310 559,216 -0.03(-2.24%)
Oct 09, 2023 1.540 1.540 1.340 1.340 387,931 -0.17(-11.26%)
Oct 06, 2023 1.600 1.600 1.510 1.510 308,890 -0.08(-5.03%)
Oct 05, 2023 1.640 1.680 1.590 1.590 165,254 -0.05(-3.05%)
Oct 04, 2023 1.640 1.700 1.600 1.640 131,020 -0.02(-1.20%)
Oct 03, 2023 1.720 1.750 1.610 1.660 162,424 -0.09(-5.14%)
Oct 02, 2023 1.850 1.930 1.660 1.750 397,063 -0.10(-5.41%)
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%)
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.