Skip to main content

Astra Space Inc Cl. A (NQ: ASTR )

0.4230 +0.0096 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 0.4200 0.4280 0.4100 0.4230 804,891 +0.01(+2.32%)
Mar 23, 2023 0.4195 0.4373 0.4100 0.4134 777,848 +0.00(+0.36%)
Mar 22, 2023 0.4389 0.4450 0.4100 0.4119 1,005,577 -0.02(-4.21%)
Mar 21, 2023 0.4100 0.4300 0.4006 0.4300 1,221,223 +0.03(+7.34%)
Mar 20, 2023 0.4100 0.4189 0.3909 0.4006 2,384,497 +0.00(+0.12%)
Mar 17, 2023 0.4200 0.4300 0.4000 0.4001 2,313,856 -0.02(-4.74%)
Mar 16, 2023 0.4200 0.4300 0.4023 0.4200 1,626,928 +0.00(+0.00%)
Mar 15, 2023 0.4436 0.4485 0.4180 0.4200 1,603,133 -0.03(-7.08%)
Mar 14, 2023 0.4600 0.4700 0.4400 0.4520 1,181,740 +0.02(+3.48%)
Mar 13, 2023 0.4200 0.4600 0.4100 0.4368 1,877,030 +0.01(+1.42%)
Mar 10, 2023 0.4700 0.4700 0.4200 0.4307 2,298,528 -0.02(-4.05%)
Mar 09, 2023 0.4798 0.4969 0.4448 0.4489 2,057,445 -0.04(-7.73%)
Mar 08, 2023 0.5042 0.5211 0.4800 0.4865 1,893,954 -0.02(-4.85%)
Mar 07, 2023 0.5100 0.5250 0.5005 0.5113 1,143,216 +0.00(+0.79%)
Mar 06, 2023 0.5400 0.5440 0.5000 0.5073 2,075,486 -0.04(-6.66%)
Mar 03, 2023 0.5200 0.5500 0.5144 0.5435 1,349,039 +0.03(+5.66%)
Mar 02, 2023 0.5100 0.5371 0.5010 0.5144 1,814,923 +0.00(+0.84%)
Mar 01, 2023 0.5799 0.5869 0.5100 0.5101 2,378,239 -0.06(-10.51%)
Feb 28, 2023 0.5500 0.5890 0.5346 0.5700 1,402,606 +0.04(+6.78%)
Feb 27, 2023 0.5399 0.5700 0.5200 0.5338 1,288,424 +0.02(+4.14%)
Feb 24, 2023 0.5400 0.5650 0.5058 0.5126 1,843,686 -0.04(-6.80%)
Feb 23, 2023 0.5700 0.5899 0.5421 0.5500 1,993,974 -0.00(-0.61%)
Feb 22, 2023 0.5573 0.6065 0.5521 0.5534 3,140,157 +0.01(+2.18%)
Feb 21, 2023 0.5400 0.5999 0.5310 0.5416 2,327,108 -0.04(-7.42%)
Feb 17, 2023 0.5900 0.6060 0.5600 0.5850 1,798,276 -0.01(-1.60%)
Feb 16, 2023 0.6000 0.6293 0.5900 0.5945 1,492,878 -0.04(-5.63%)
Feb 15, 2023 0.6000 0.6460 0.5921 0.6300 1,355,410 +0.02(+4.01%)
Feb 14, 2023 0.6000 0.6100 0.5725 0.6057 1,823,587 +0.01(+0.85%)
Feb 13, 2023 0.5869 0.6098 0.5700 0.6006 1,426,413 +0.01(+2.47%)
Feb 10, 2023 0.5800 0.5947 0.5600 0.5861 1,247,075 +0.01(+1.28%)
Feb 09, 2023 0.6600 0.6686 0.5710 0.5787 2,616,524 -0.07(-11.20%)
Feb 08, 2023 0.6605 0.6790 0.6500 0.6517 1,706,548 -0.03(-4.30%)
Feb 07, 2023 0.6969 0.7001 0.6200 0.6810 3,004,470 +0.00(+0.13%)
Feb 06, 2023 0.6800 0.7250 0.6800 0.6801 2,748,889 +0.01(+1.57%)
Feb 03, 2023 0.6550 0.7300 0.6450 0.6696 4,079,299 +0.01(+1.06%)
Feb 02, 2023 0.6440 0.7299 0.6345 0.6626 5,215,994 +0.04(+6.87%)
Feb 01, 2023 0.6350 0.6400 0.6100 0.6200 1,911,612 -0.02(-2.49%)
Jan 31, 2023 0.6337 0.6440 0.6000 0.6358 2,423,294 +0.01(+0.92%)
Jan 30, 2023 0.6200 0.6520 0.6141 0.6300 1,577,619 +0.01(+2.02%)
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%)
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.