Skip to main content

Astra Space Inc Cl. A (NQ: ASTR )

0.6175 +0.0076 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.6006 0.6450 0.6006 0.6175 1,580,735 +0.01(+1.25%)
Jan 26, 2023 0.6200 0.6269 0.6070 0.6099 876,709 +0.00(+0.58%)
Jan 25, 2023 0.6200 0.6200 0.5800 0.6064 1,458,217 -0.01(-2.19%)
Jan 24, 2023 0.6400 0.6450 0.6200 0.6200 1,007,475 -0.02(-2.90%)
Jan 23, 2023 0.6157 0.6500 0.6002 0.6385 2,220,362 +0.04(+7.17%)
Jan 20, 2023 0.5801 0.6084 0.5801 0.5958 1,331,914 +0.04(+6.39%)
Jan 19, 2023 0.6000 0.6050 0.5510 0.5600 1,768,413 -0.05(-8.60%)
Jan 18, 2023 0.6700 0.7400 0.6100 0.6127 4,350,503 -0.05(-6.91%)
Jan 17, 2023 0.6300 0.6772 0.6101 0.6582 3,792,316 +0.05(+8.03%)
Jan 13, 2023 0.5700 0.6180 0.5569 0.6093 4,615,478 +0.05(+9.41%)
Jan 12, 2023 0.5200 0.5750 0.5030 0.5569 2,493,677 +0.05(+9.13%)
Jan 11, 2023 0.4800 0.5299 0.4800 0.5103 1,933,881 +0.04(+8.57%)
Jan 10, 2023 0.4600 0.4799 0.4530 0.4700 1,167,354 +0.02(+3.55%)
Jan 09, 2023 0.4500 0.4837 0.4500 0.4539 1,670,267 +0.01(+1.25%)
Jan 06, 2023 0.4400 0.4500 0.4325 0.4483 717,325 +0.01(+3.37%)
Jan 05, 2023 0.4460 0.4600 0.4323 0.4337 1,245,938 -0.01(-2.45%)
Jan 04, 2023 0.4472 0.4600 0.4320 0.4446 1,549,830 +0.01(+3.11%)
Jan 03, 2023 0.4530 0.4730 0.4303 0.4312 1,821,361 -0.00(-0.60%)
Dec 30, 2022 0.4250 0.4483 0.4202 0.4338 1,642,228 -0.01(-1.27%)
Dec 29, 2022 0.4100 0.4468 0.4100 0.4394 1,791,708 +0.02(+5.14%)
Dec 28, 2022 0.4220 0.4349 0.4052 0.4179 1,561,835 -0.00(-0.59%)
Dec 27, 2022 0.4500 0.4500 0.4200 0.4204 1,393,644 -0.03(-6.81%)
Dec 23, 2022 0.4300 0.4570 0.4250 0.4511 1,294,309 +0.02(+5.57%)
Dec 22, 2022 0.4315 0.4360 0.4240 0.4273 1,353,017 -0.01(-2.53%)
Dec 21, 2022 0.4200 0.4499 0.4100 0.4384 1,944,736 +0.03(+7.35%)
Dec 20, 2022 0.4200 0.4363 0.4050 0.4084 2,057,268 -0.02(-3.75%)
Dec 19, 2022 0.4601 0.4700 0.4210 0.4243 2,478,845 -0.04(-7.76%)
Dec 16, 2022 0.4458 0.4800 0.4458 0.4600 4,405,945 +0.01(+2.47%)
Dec 15, 2022 0.4560 0.4870 0.4400 0.4489 2,527,944 -0.01(-1.73%)
Dec 14, 2022 0.4400 0.4702 0.4413 0.4568 2,184,743 +0.01(+2.70%)
Dec 13, 2022 0.4700 0.4893 0.4413 0.4448 2,232,651 -0.01(-3.03%)
Dec 12, 2022 0.4911 0.4911 0.4574 0.4587 2,362,793 -0.04(-7.41%)
Dec 09, 2022 0.4500 0.5100 0.4410 0.4954 2,892,825 +0.04(+7.95%)
Dec 08, 2022 0.4500 0.4700 0.4500 0.4589 1,689,753 +0.01(+1.77%)
Dec 07, 2022 0.4600 0.4754 0.4500 0.4509 2,055,678 -0.01(-2.68%)
Dec 06, 2022 0.5001 0.5100 0.4605 0.4633 3,041,231 -0.04(-7.34%)
Dec 05, 2022 0.5311 0.5337 0.4951 0.5000 3,025,079 -0.04(-6.66%)
Dec 02, 2022 0.5100 0.5450 0.5052 0.5357 1,529,533 +0.01(+2.51%)
Dec 01, 2022 0.5100 0.5399 0.5011 0.5226 3,041,576 +0.03(+5.77%)
Nov 30, 2022 0.5100 0.5180 0.4902 0.4941 3,991,752 -0.01(-2.39%)
Nov 29, 2022 0.4968 0.5200 0.4915 0.5062 1,191,416 +0.01(+2.59%)
Nov 28, 2022 0.5058 0.5245 0.4912 0.4934 1,852,027 -0.02(-3.73%)
Nov 25, 2022 0.5140 0.5200 0.5012 0.5125 479,416 +0.00(+0.18%)
Nov 23, 2022 0.5000 0.5204 0.5000 0.5116 1,983,779 +0.02(+3.52%)
Nov 22, 2022 0.5200 0.5199 0.4880 0.4942 2,804,176 -0.01(-1.98%)
Nov 21, 2022 0.5096 0.5200 0.4900 0.5042 3,100,267 -0.02(-4.36%)
Nov 18, 2022 0.5722 0.5722 0.5200 0.5272 1,466,957 -0.01(-2.44%)
Nov 17, 2022 0.5600 0.5599 0.5300 0.5404 1,683,760 -0.02(-3.64%)
Nov 16, 2022 0.5730 0.6100 0.5600 0.5608 1,730,403 -0.05(-8.66%)
Nov 15, 2022 0.6500 0.6789 0.6100 0.6140 2,339,121 -0.01(-1.57%)
Nov 14, 2022 0.6480 0.6500 0.6085 0.6238 1,777,438 -0.02(-2.46%)
Nov 11, 2022 0.5600 0.6599 0.5530 0.6395 3,855,636 +0.09(+15.37%)
Nov 10, 2022 0.5300 0.5780 0.5300 0.5543 2,043,511 +0.05(+10.86%)
Nov 09, 2022 0.5880 0.5899 0.5000 0.5000 2,915,955 -0.08(-14.47%)
Nov 08, 2022 0.6000 0.6200 0.5800 0.5846 1,763,394 -0.00(-0.02%)
Nov 07, 2022 0.5900 0.5995 0.5600 0.5847 1,666,169 +0.01(+1.19%)
Nov 04, 2022 0.5613 0.5805 0.5402 0.5778 1,910,656 +0.01(+2.41%)
Nov 03, 2022 0.5500 0.5801 0.5400 0.5642 1,320,349 +0.01(+1.40%)
Nov 02, 2022 0.6200 0.6250 0.5503 0.5564 2,267,934 -0.06(-9.01%)
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.