Skip to main content

Astra Space Inc Cl. A (NQ: ASTR )

0.6820 +0.0420 (+6.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.750 6.750 6.315 6.375 136,873 -0.90(-12.37%)
Mar 30, 2023 6.750 7.275 6.601 7.275 169,738 +0.79(+12.27%)
Mar 29, 2023 6.366 6.558 6.180 6.480 78,407 +0.24(+3.90%)
Mar 28, 2023 6.194 6.412 6.150 6.237 54,886 +0.00(+0.05%)
Mar 27, 2023 6.545 6.558 6.180 6.234 49,987 -0.11(-1.75%)
Mar 24, 2023 6.300 6.420 6.150 6.345 53,659 +0.14(+2.32%)
Mar 23, 2023 6.293 6.559 6.150 6.201 51,856 +0.02(+0.36%)
Mar 22, 2023 6.583 6.675 6.150 6.178 67,038 -0.27(-4.21%)
Mar 21, 2023 6.150 6.450 6.009 6.450 81,414 +0.44(+7.34%)
Mar 20, 2023 6.150 6.284 5.864 6.009 158,966 +0.01(+0.12%)
Mar 17, 2023 6.300 6.450 6.000 6.002 154,257 -0.30(-4.74%)
Mar 16, 2023 6.300 6.450 6.035 6.300 108,461 +0.00(+0.00%)
Mar 15, 2023 6.654 6.728 6.270 6.300 106,875 -0.48(-7.08%)
Mar 14, 2023 6.900 7.050 6.600 6.780 78,782 +0.23(+3.48%)
Mar 13, 2023 6.300 6.900 6.150 6.552 125,135 +0.09(+1.42%)
Mar 10, 2023 7.050 7.050 6.300 6.460 153,235 -0.27(-4.05%)
Mar 09, 2023 7.197 7.454 6.672 6.734 137,163 -0.56(-7.73%)
Mar 08, 2023 7.563 7.816 7.200 7.298 126,263 -0.37(-4.85%)
Mar 07, 2023 7.650 7.875 7.508 7.670 76,214 +0.06(+0.79%)
Mar 06, 2023 8.100 8.160 7.500 7.609 138,365 -0.54(-6.66%)
Mar 03, 2023 7.800 8.250 7.716 8.152 89,935 +0.44(+5.66%)
Mar 02, 2023 7.650 8.056 7.515 7.716 120,994 +0.06(+0.84%)
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.