Skip to main content

Astra Space Inc Cl. A (NQ: ASTR )

0.5390 -0.0110 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 0.5700 0.5895 0.5076 0.5390 1,508,158 -0.01(-2.00%)
Jul 16, 2024 0.5471 0.5550 0.5400 0.5500 259,646 +0.02(+3.87%)
Jul 15, 2024 0.5100 0.5445 0.5094 0.5295 192,761 +0.01(+1.91%)
Jul 12, 2024 0.5002 0.5498 0.5002 0.5196 350,822 +0.01(+2.49%)
Jul 11, 2024 0.5100 0.5275 0.5042 0.5070 187,184 -0.01(-1.86%)
Jul 10, 2024 0.5081 0.5166 0.5017 0.5166 81,879 +0.01(+2.58%)
Jul 09, 2024 0.5011 0.5174 0.5011 0.5036 107,720 -0.01(-1.06%)
Jul 08, 2024 0.5200 0.5200 0.5001 0.5090 252,321 -0.00(-0.59%)
Jul 05, 2024 0.5001 0.5190 0.5000 0.5120 185,970 -0.00(-0.58%)
Jul 03, 2024 0.5280 0.5280 0.5051 0.5150 127,868 +0.01(+1.58%)
Jul 02, 2024 0.5000 0.5143 0.5037 0.5070 121,759 -0.00(-0.12%)
Jul 01, 2024 0.5042 0.5100 0.5042 0.5076 63,180 +0.00(+0.85%)
Jun 28, 2024 0.5004 0.5149 0.5004 0.5033 561,951 -0.01(-1.70%)
Jun 27, 2024 0.5000 0.5180 0.4982 0.5120 650,892 +0.01(+1.19%)
Jun 26, 2024 0.5200 0.5250 0.5050 0.5060 850,012 -0.00(-0.59%)
Jun 25, 2024 0.5000 0.5100 0.4922 0.5090 342,797 +0.00(+0.85%)
Jun 24, 2024 0.5003 0.5099 0.5001 0.5047 141,917 +0.00(+0.74%)
Jun 21, 2024 0.5010 0.5183 0.5000 0.5010 213,818 -0.00(-0.22%)
Jun 20, 2024 0.5200 0.5400 0.5010 0.5021 205,285 -0.01(-1.55%)
Jun 18, 2024 0.5300 0.5300 0.5100 0.5100 162,631 -0.02(-3.26%)
Jun 17, 2024 0.5278 0.5500 0.5160 0.5272 74,839 -0.00(-0.15%)
Jun 14, 2024 0.5500 0.5598 0.5131 0.5280 193,405 -0.01(-1.18%)
Jun 13, 2024 0.5600 0.5787 0.5100 0.5343 428,699 -0.03(-4.57%)
Jun 12, 2024 0.5800 0.5990 0.5544 0.5599 211,175 -0.02(-3.30%)
Jun 11, 2024 0.5550 0.6000 0.5550 0.5790 136,079 +0.02(+4.32%)
Jun 10, 2024 0.5900 0.5910 0.5540 0.5550 308,718 -0.05(-8.87%)
Jun 07, 2024 0.6200 0.6300 0.5800 0.6090 116,245 -0.01(-1.62%)
Jun 06, 2024 0.6438 0.6438 0.5901 0.6190 194,701 -0.01(-1.75%)
Jun 05, 2024 0.6310 0.6664 0.6220 0.6300 99,934 -0.00(-0.16%)
Jun 04, 2024 0.6600 0.6600 0.6220 0.6310 90,763 -0.01(-1.41%)
Jun 03, 2024 0.6660 0.6700 0.6205 0.6400 122,868 +0.00(+0.00%)
May 31, 2024 0.6400 0.6563 0.6300 0.6400 89,609 +0.01(+0.79%)
May 30, 2024 0.6006 0.6600 0.6006 0.6350 135,339 +0.03(+4.27%)
May 29, 2024 0.6190 0.6199 0.5880 0.6090 119,036 +0.03(+5.00%)
May 28, 2024 0.6300 0.6450 0.5530 0.5800 262,537 -0.05(-8.02%)
May 24, 2024 0.6300 0.6557 0.6100 0.6306 111,746 +0.00(+0.10%)
May 23, 2024 0.6700 0.6863 0.6300 0.6300 99,208 -0.05(-8.00%)
May 22, 2024 0.6500 0.7000 0.6500 0.6848 124,997 +0.03(+5.08%)
May 21, 2024 0.6990 0.7488 0.6456 0.6517 324,236 -0.01(-0.96%)
May 20, 2024 0.7033 0.7033 0.6383 0.6580 131,310 -0.02(-3.38%)
May 17, 2024 0.6818 0.6900 0.6351 0.6810 185,164 +0.02(+3.15%)
May 16, 2024 0.6100 0.6700 0.6014 0.6602 148,285 +0.04(+6.48%)
May 15, 2024 0.6405 0.6793 0.6057 0.6200 197,231 -0.00(-0.64%)
May 14, 2024 0.6500 0.6829 0.6054 0.6240 390,438 +0.02(+3.14%)
May 13, 2024 0.6100 0.6200 0.6000 0.6050 280,532 +0.01(+1.00%)
May 10, 2024 0.6350 0.6350 0.5800 0.5990 100,289 -0.02(-2.57%)
May 09, 2024 0.6000 0.6300 0.5900 0.6148 64,190 -0.00(-0.52%)
May 08, 2024 0.6320 0.6599 0.5810 0.6180 427,125 -0.01(-1.98%)
May 07, 2024 0.6510 0.6893 0.6300 0.6305 57,620 -0.03(-4.54%)
May 06, 2024 0.6900 0.6900 0.6303 0.6605 61,540 +0.00(+0.08%)
May 03, 2024 0.6900 0.6900 0.6401 0.6600 65,751 +0.01(+1.60%)
May 02, 2024 0.6699 0.6800 0.6300 0.6496 44,855 +0.02(+3.06%)
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.