Skip to main content

Astra Space Inc Cl. A (NQ: ASTR )

0.6820 +0.0430 (+6.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8.400 117,894 -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%)
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.