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 (%)
Jan 31, 2024 2.040 2.078 1.940 1.980 162,779 -0.04(-1.98%)
Jan 30, 2024 2.370 2.380 1.900 2.020 405,545 -0.35(-14.77%)
Jan 29, 2024 2.370 2.480 1.930 2.370 568,718 +0.00(+0.00%)
Jan 26, 2024 2.140 2.450 2.130 2.370 608,462 +0.23(+10.75%)
Jan 25, 2024 1.990 2.140 1.955 2.140 237,352 +0.18(+9.18%)
Jan 24, 2024 1.960 1.960 1.850 1.960 100,912 +0.04(+2.08%)
Jan 23, 2024 1.820 1.940 1.820 1.920 278,327 +0.16(+9.09%)
Jan 22, 2024 1.580 1.780 1.580 1.760 208,757 +0.18(+11.39%)
Jan 19, 2024 1.520 1.600 1.485 1.580 169,263 +0.06(+3.95%)
Jan 18, 2024 1.650 1.650 1.505 1.520 202,688 -0.09(-5.59%)
Jan 17, 2024 1.620 1.640 1.600 1.610 136,757 -0.06(-3.59%)
Jan 16, 2024 1.730 1.727 1.640 1.670 126,444 -0.03(-1.76%)
Jan 12, 2024 1.740 1.780 1.660 1.700 147,620 -0.02(-1.16%)
Jan 11, 2024 1.750 1.790 1.670 1.720 199,346 -0.02(-1.15%)
Jan 10, 2024 1.880 1.885 1.710 1.740 303,333 -0.14(-7.45%)
Jan 09, 2024 2.010 2.060 1.860 1.880 301,012 -0.12(-6.00%)
Jan 08, 2024 2.040 2.090 1.950 2.000 321,936 +0.00(+0.00%)
Jan 05, 2024 2.010 2.060 1.780 2.000 722,913 -0.02(-0.99%)
Jan 04, 2024 2.450 2.580 1.960 2.020 1,445,552 -0.38(-15.83%)
Jan 03, 2024 2.170 2.549 2.160 2.400 1,043,824 +0.21(+9.59%)
Jan 02, 2024 2.190 2.660 2.020 2.190 2,775,564 -0.09(-3.95%)
Dec 29, 2023 1.850 2.670 1.820 2.280 8,313,443 +0.55(+31.79%)
Dec 28, 2023 1.380 1.750 1.355 1.730 1,975,094 +0.36(+26.28%)
Dec 27, 2023 1.340 1.390 1.340 1.370 281,298 +0.03(+2.24%)
Dec 26, 2023 1.260 1.341 1.260 1.340 213,346 +0.07(+5.51%)
Dec 22, 2023 1.270 1.310 1.260 1.270 235,960 -0.01(-0.78%)
Dec 21, 2023 1.290 1.330 1.260 1.280 360,361 -0.01(-0.78%)
Dec 20, 2023 1.320 1.350 1.280 1.290 161,814 -0.01(-0.77%)
Dec 19, 2023 1.300 1.350 1.300 1.300 153,384 +0.01(+0.78%)
Dec 18, 2023 1.290 1.360 1.270 1.290 191,616 +0.04(+3.20%)
Dec 15, 2023 1.400 1.410 1.250 1.250 327,494 -0.14(-10.07%)
Dec 14, 2023 1.340 1.430 1.335 1.390 325,468 +0.09(+6.92%)
Dec 13, 2023 1.300 1.330 1.240 1.300 214,597 +0.04(+3.17%)
Dec 12, 2023 1.290 1.300 1.232 1.260 245,758 -0.03(-2.33%)
Dec 11, 2023 1.330 1.370 1.271 1.290 173,590 -0.01(-0.77%)
Dec 08, 2023 1.310 1.320 1.290 1.300 147,665 +0.02(+1.56%)
Dec 07, 2023 1.270 1.320 1.260 1.280 190,381 +0.02(+1.59%)
Dec 06, 2023 1.290 1.360 1.260 1.260 337,720 -0.03(-2.33%)
Dec 05, 2023 1.350 1.350 1.250 1.290 436,422 -0.04(-3.01%)
Dec 04, 2023 1.440 1.460 1.310 1.330 490,671 -0.07(-5.00%)
Dec 01, 2023 1.330 1.420 1.282 1.400 328,422 +0.05(+3.70%)
Nov 30, 2023 1.380 1.400 1.310 1.350 236,189 +0.04(+3.05%)
Nov 29, 2023 1.460 1.460 1.310 1.310 351,647 -0.10(-7.09%)
Nov 28, 2023 1.570 1.570 1.362 1.410 334,054 -0.09(-6.00%)
Nov 27, 2023 1.650 1.650 1.460 1.500 388,677 -0.07(-4.46%)
Nov 24, 2023 1.520 1.650 1.520 1.570 292,783 +0.04(+2.61%)
Nov 22, 2023 1.500 1.680 1.420 1.530 790,846 -0.02(-1.29%)
Nov 21, 2023 1.280 1.580 1.260 1.550 1,254,139 +0.24(+18.32%)
Nov 20, 2023 1.320 1.397 1.240 1.310 547,063 +0.02(+1.55%)
Nov 17, 2023 1.330 1.331 1.250 1.290 306,119 -0.05(-3.73%)
Nov 16, 2023 1.400 1.425 1.295 1.340 514,050 -0.11(-7.59%)
Nov 15, 2023 1.390 1.500 1.380 1.450 764,344 +0.02(+1.40%)
Nov 14, 2023 1.430 1.530 1.390 1.430 1,079,166 -0.04(-2.72%)
Nov 13, 2023 1.300 1.540 1.260 1.470 2,097,901 +0.12(+8.89%)
Nov 10, 2023 1.300 1.350 1.240 1.350 1,826,766 -0.03(-2.17%)
Nov 09, 2023 1.270 1.460 1.150 1.380 59,293,336 +0.64(+86.49%)
Nov 08, 2023 0.8184 0.8321 0.7360 0.7400 324,955 -0.09(-10.74%)
Nov 07, 2023 0.7956 0.8400 0.7340 0.8290 390,689 +0.10(+13.55%)
Nov 06, 2023 0.7900 0.7907 0.7300 0.7301 607,361 -0.19(-20.47%)
Nov 03, 2023 0.8500 1.010 0.8200 0.9180 521,523 +0.11(+13.33%)
Nov 02, 2023 0.7972 0.8560 0.7972 0.8100 236,469 +0.02(+2.53%)
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.