Skip to main content

Astra Space Inc Cl. A (NQ: ASTR )

0.5685 -0.0299 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 0.5900 0.6000 0.5552 0.5685 113,123 -0.03(-5.00%)
Apr 11, 2024 0.6200 0.6300 0.5810 0.5984 189,601 -0.02(-3.48%)
Apr 10, 2024 0.6390 0.6400 0.6200 0.6200 121,979 -0.03(-3.91%)
Apr 09, 2024 0.6700 0.6700 0.6400 0.6452 91,745 -0.02(-3.41%)
Apr 08, 2024 0.6600 0.6800 0.6300 0.6680 152,704 -0.01(-1.76%)
Apr 05, 2024 0.6100 0.6900 0.6100 0.6800 143,051 +0.05(+8.11%)
Apr 04, 2024 0.6322 0.6500 0.6200 0.6290 111,246 -0.00(-0.17%)
Apr 03, 2024 0.6449 0.6600 0.6300 0.6301 106,499 -0.02(-2.85%)
Apr 02, 2024 0.7000 0.7000 0.6201 0.6486 136,378 -0.05(-7.21%)
Apr 01, 2024 0.7000 0.7100 0.6600 0.6990 206,055 +0.02(+2.49%)
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 1.950 131,758 -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%)
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.