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 (%)
Mar 28, 2024 0.6400 0.7212 0.6202 0.6820 279,870 +0.04(+6.73%)
Mar 27, 2024 0.6200 0.6499 0.6200 0.6390 141,510 +0.02(+3.20%)
Mar 26, 2024 0.6300 0.6480 0.6000 0.6192 219,635 -0.03(-4.44%)
Mar 25, 2024 0.5630 0.6799 0.5500 0.6480 555,538 -0.03(-4.57%)
Mar 22, 2024 0.6500 0.7400 0.6484 0.6790 515,452 +0.03(+4.62%)
Mar 21, 2024 0.5900 0.6500 0.5800 0.6490 512,172 +0.09(+15.07%)
Mar 20, 2024 0.5580 0.5700 0.5487 0.5640 243,149 +0.02(+4.48%)
Mar 19, 2024 0.5398 0.5498 0.5300 0.5398 264,802 +0.01(+1.85%)
Mar 18, 2024 0.5612 0.5750 0.5250 0.5300 431,227 -0.03(-5.36%)
Mar 15, 2024 0.5830 0.5998 0.5553 0.5600 428,166 -0.04(-6.20%)
Mar 14, 2024 0.5800 0.6000 0.5639 0.5970 289,819 +0.02(+2.93%)
Mar 13, 2024 0.5600 0.6125 0.5600 0.5800 303,108 +0.01(+1.58%)
Mar 12, 2024 0.5700 0.6100 0.5515 0.5710 544,217 -0.01(-1.55%)
Mar 11, 2024 0.5500 0.5900 0.5500 0.5800 568,881 +0.01(+0.87%)
Mar 08, 2024 0.5818 0.6290 0.5208 0.5750 2,042,699 -0.01(-1.54%)
Mar 07, 2024 0.8600 0.9000 0.5209 0.5840 1,198,123 -0.28(-32.09%)
Mar 06, 2024 0.8900 0.9376 0.8500 0.8600 303,992 -0.03(-3.48%)
Mar 05, 2024 0.8000 1.010 0.7952 0.8910 2,083,440 +0.09(+11.35%)
Mar 04, 2024 0.9089 0.9500 0.7724 0.8002 2,921,133 -0.53(-39.83%)
Mar 01, 2024 1.370 1.376 1.240 1.330 408,634 -0.04(-2.92%)
Feb 29, 2024 1.490 1.540 1.340 1.370 515,222 -0.16(-10.46%)
Feb 28, 2024 1.680 1.714 1.500 1.530 405,305 -0.22(-12.32%)
Feb 27, 2024 1.720 1.780 1.640 1.745 274,104 -0.01(-0.85%)
Feb 26, 2024 1.920 1.920 1.700 1.760 203,450 -0.05(-2.76%)
Feb 23, 2024 1.750 1.837 1.710 1.810 186,702 +0.08(+4.62%)
Feb 22, 2024 1.870 1.880 1.660 1.730 245,494 -0.11(-5.98%)
Feb 21, 2024 1.960 2.000 1.800 1.840 125,532 -0.11(-5.64%)
Feb 20, 2024 1.970 2.150 1.940 1.950 319,601 -0.01(-0.51%)
Feb 16, 2024 2.010 2.070 1.945 1.960 123,920 -0.11(-5.31%)
Feb 15, 2024 2.080 2.080 1.930 2.070 116,592 +0.00(+0.00%)
Feb 14, 2024 1.940 2.100 1.940 2.070 136,276 +0.15(+7.81%)
Feb 13, 2024 2.030 2.080 1.910 1.920 128,034 -0.17(-8.13%)
Feb 12, 2024 2.040 2.198 2.000 2.090 254,327 +0.06(+2.96%)
Feb 09, 2024 1.920 2.070 1.920 2.030 219,031 +0.09(+4.64%)
Feb 08, 2024 1.900 2.000 1.850 1.940 129,661 -0.01(-0.51%)
Feb 07, 2024 2.070 2.070 1.879 1.950 131,757 -0.12(-5.80%)
Feb 06, 2024 1.840 2.090 1.840 2.070 192,337 +0.21(+11.29%)
Feb 05, 2024 1.880 1.932 1.830 1.860 55,265 -0.03(-1.59%)
Feb 02, 2024 1.960 1.960 1.810 1.890 86,204 -0.04(-2.07%)
Feb 01, 2024 1.980 2.048 1.821 1.930 152,118 -0.05(-2.53%)
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%)
Nov 01, 2023 0.7748 0.8100 0.7600 0.7900 165,983 -0.01(-1.10%)
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%)
Aug 01, 2023 6.150 6.298 6.075 6.252 43,528 +0.10(+1.66%)
Jul 31, 2023 6.060 6.363 6.060 6.150 77,735 +0.10(+1.69%)
Jul 28, 2023 5.997 6.105 5.881 6.048 49,714 +0.13(+2.21%)
Jul 27, 2023 6.308 6.357 5.880 5.918 59,514 -0.32(-5.17%)
Jul 26, 2023 5.947 6.300 5.925 6.240 45,906 +0.24(+4.00%)
Jul 25, 2023 6.013 6.123 5.940 6.000 48,009 +0.09(+1.52%)
Jul 24, 2023 6.300 6.300 5.850 5.910 64,548 -0.15(-2.48%)
Jul 21, 2023 6.450 6.450 6.000 6.060 79,107 -0.24(-3.81%)
Jul 20, 2023 6.300 6.450 6.123 6.300 142,153 +0.01(+0.24%)
Jul 19, 2023 5.850 6.450 5.847 6.285 223,526 +0.48(+8.27%)
Jul 18, 2023 5.805 5.819 5.699 5.805 90,781 +0.18(+3.20%)
Jul 17, 2023 5.699 5.814 5.565 5.625 82,703 +0.01(+0.27%)
Jul 14, 2023 5.925 6.057 5.556 5.610 129,847 -0.35(-5.94%)
Jul 13, 2023 5.700 6.105 5.598 5.964 152,001 +0.29(+5.02%)
Jul 12, 2023 5.757 5.803 5.628 5.679 115,657 -0.08(-1.33%)
Jul 11, 2023 5.910 5.998 5.385 5.755 178,038 -0.27(-4.55%)
Jul 10, 2023 5.850 6.157 5.702 6.030 77,967 +0.25(+4.25%)
Jul 07, 2023 5.550 5.848 5.550 5.784 53,339 +0.23(+4.22%)
Jul 06, 2023 5.894 5.894 5.430 5.550 104,714 -0.30(-5.13%)
Jul 05, 2023 5.832 5.976 5.790 5.850 96,936 +0.07(+1.14%)
Jul 03, 2023 5.550 5.832 5.550 5.784 43,588 +0.25(+4.61%)
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 5.985 170,192 +0.17(+2.91%)
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.