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 (%)
Jan 31, 2023 9.505 9.660 9.000 9.537 161,552 +0.09(+0.92%)
Jan 30, 2023 9.300 9.780 9.211 9.450 105,174 +0.19(+2.02%)
Jan 27, 2023 9.009 9.675 9.009 9.262 105,382 +0.11(+1.25%)
Jan 26, 2023 9.300 9.403 9.105 9.149 58,447 +0.05(+0.58%)
Jan 25, 2023 9.300 9.300 8.700 9.096 97,214 -0.20(-2.19%)
Jan 24, 2023 9.600 9.675 9.300 9.300 67,165 -0.28(-2.90%)
Jan 23, 2023 9.236 9.750 9.003 9.578 148,024 +0.64(+7.17%)
Jan 20, 2023 8.701 9.126 8.701 8.937 88,794 +0.54(+6.39%)
Jan 19, 2023 9.000 9.075 8.265 8.400 117,895 -0.79(-8.60%)
Jan 18, 2023 10.05 11.10 9.150 9.191 290,033 -0.68(-6.91%)
Jan 17, 2023 9.450 10.16 9.152 9.873 252,821 +0.73(+8.03%)
Jan 13, 2023 8.550 9.270 8.354 9.139 307,698 +0.79(+9.41%)
Jan 12, 2023 7.800 8.625 7.545 8.354 166,245 +0.70(+9.13%)
Jan 11, 2023 7.200 7.949 7.200 7.654 128,925 +0.60(+8.57%)
Jan 10, 2023 6.900 7.199 6.795 7.050 77,823 +0.24(+3.55%)
Jan 09, 2023 6.750 7.255 6.750 6.809 111,351 +0.08(+1.25%)
Jan 06, 2023 6.600 6.750 6.487 6.724 47,821 +0.22(+3.37%)
Jan 05, 2023 6.690 6.900 6.484 6.505 83,062 -0.16(-2.45%)
Jan 04, 2023 6.708 6.900 6.480 6.669 103,322 +0.20(+3.11%)
Jan 03, 2023 6.795 7.095 6.455 6.468 121,424 -0.04(-0.60%)
Dec 30, 2022 6.375 6.724 6.303 6.507 109,481 -0.08(-1.27%)
Dec 29, 2022 6.150 6.702 6.150 6.591 119,447 +0.32(+5.14%)
Dec 28, 2022 6.330 6.524 6.078 6.269 104,122 -0.04(-0.59%)
Dec 27, 2022 6.750 6.750 6.300 6.306 92,909 -0.46(-6.81%)
Dec 23, 2022 6.450 6.855 6.375 6.766 86,287 +0.36(+5.57%)
Dec 22, 2022 6.473 6.540 6.360 6.410 90,201 -0.17(-2.53%)
Dec 21, 2022 6.300 6.748 6.150 6.576 129,649 +0.45(+7.35%)
Dec 20, 2022 6.300 6.545 6.075 6.126 137,151 -0.24(-3.75%)
Dec 19, 2022 6.902 7.050 6.315 6.364 165,256 -0.54(-7.76%)
Dec 16, 2022 6.687 7.200 6.687 6.900 293,729 +0.17(+2.47%)
Dec 15, 2022 6.840 7.305 6.600 6.734 168,529 -0.12(-1.73%)
Dec 14, 2022 6.600 7.053 6.620 6.852 145,649 +0.18(+2.70%)
Dec 13, 2022 7.050 7.340 6.620 6.672 148,843 -0.21(-3.03%)
Dec 12, 2022 7.367 7.367 6.861 6.880 157,519 -0.55(-7.41%)
Dec 09, 2022 6.750 7.650 6.615 7.431 192,855 +0.55(+7.95%)
Dec 08, 2022 6.750 7.050 6.750 6.883 112,650 +0.12(+1.77%)
Dec 07, 2022 6.900 7.131 6.750 6.763 137,045 -0.19(-2.68%)
Dec 06, 2022 7.502 7.650 6.907 6.949 202,748 -0.55(-7.34%)
Dec 05, 2022 7.966 8.005 7.426 7.500 201,671 -0.54(-6.66%)
Dec 02, 2022 7.650 8.175 7.578 8.036 101,968 +0.20(+2.51%)
Dec 01, 2022 7.650 8.098 7.516 7.839 202,771 +0.43(+5.77%)
Nov 30, 2022 7.650 7.770 7.353 7.412 266,116 -0.18(-2.39%)
Nov 29, 2022 7.452 7.800 7.372 7.593 79,427 +0.19(+2.59%)
Nov 28, 2022 7.587 7.867 7.368 7.401 123,468 -0.29(-3.73%)
Nov 25, 2022 7.710 7.800 7.518 7.688 31,961 +0.01(+0.18%)
Nov 23, 2022 7.500 7.806 7.500 7.674 132,251 +0.26(+3.52%)
Nov 22, 2022 7.800 7.798 7.320 7.413 186,945 -0.15(-1.98%)
Nov 21, 2022 7.644 7.800 7.350 7.563 206,684 -0.35(-4.36%)
Nov 18, 2022 8.583 8.583 7.800 7.908 97,797 -0.20(-2.44%)
Nov 17, 2022 8.400 8.399 7.950 8.106 112,250 -0.31(-3.64%)
Nov 16, 2022 8.595 9.150 8.400 8.412 115,360 -0.80(-8.66%)
Nov 15, 2022 9.750 10.18 9.150 9.210 155,941 -0.15(-1.57%)
Nov 14, 2022 9.720 9.750 9.127 9.357 118,495 -0.24(-2.46%)
Nov 11, 2022 8.400 9.899 8.295 9.592 257,042 +1.28(+15.37%)
Nov 10, 2022 7.950 8.670 7.950 8.315 136,234 +0.81(+10.86%)
Nov 09, 2022 8.820 8.848 7.500 7.500 194,397 -1.27(-14.47%)
Nov 08, 2022 9.000 9.300 8.700 8.769 117,559 -0.00(-0.02%)
Nov 07, 2022 8.850 8.992 8.400 8.771 111,077 +0.10(+1.19%)
Nov 04, 2022 8.419 8.707 8.103 8.667 127,377 +0.20(+2.41%)
Nov 03, 2022 8.250 8.701 8.100 8.463 88,023 +0.12(+1.40%)
Nov 02, 2022 9.300 9.375 8.255 8.346 151,195 -0.83(-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.