Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astra Space Inc Cl. A (NQ: ASTR )

0.6430 +0.0220 (+3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 9.000 9.510 8.850 9.456 154,143 +0.50(+5.56%)
Oct 28, 2022 8.550 8.985 8.400 8.958 132,242 +0.45(+5.27%)
Oct 27, 2022 8.700 8.700 8.100 8.509 108,332 +0.13(+1.61%)
Oct 26, 2022 8.100 8.625 7.950 8.374 176,507 +0.17(+2.08%)
Oct 25, 2022 7.650 8.250 7.650 8.204 158,051 +0.44(+5.68%)
Oct 24, 2022 7.950 7.950 7.500 7.763 106,464 -0.08(-1.01%)
Oct 21, 2022 7.785 7.911 7.485 7.842 167,522 +0.06(+0.73%)
Oct 20, 2022 8.140 8.217 7.650 7.785 130,032 -0.21(-2.64%)
Oct 19, 2022 8.400 8.400 7.550 7.997 174,098 -0.47(-5.56%)
Oct 18, 2022 8.700 9.364 8.405 8.467 132,562 -0.07(-0.79%)
Oct 17, 2022 8.148 8.664 8.100 8.535 123,047 +0.66(+8.36%)
Oct 14, 2022 8.250 8.400 7.800 7.877 104,201 -0.26(-3.24%)
Oct 13, 2022 7.769 8.175 7.515 8.140 174,167 +0.15(+1.84%)
Oct 12, 2022 7.800 8.056 7.425 7.994 187,262 +0.34(+4.49%)
Oct 11, 2022 8.175 8.399 7.500 7.650 289,711 -0.19(-2.49%)
Oct 10, 2022 8.547 8.547 7.545 7.845 279,316 -1.04(-11.72%)
Oct 07, 2022 9.000 9.156 8.730 8.886 184,485 -0.41(-4.44%)
Oct 06, 2022 9.612 9.810 9.009 9.299 228,676 -0.12(-1.23%)
Oct 05, 2022 9.900 10.05 9.165 9.414 236,005 -0.48(-4.85%)
Oct 04, 2022 9.900 10.28 9.750 9.894 232,099 +0.42(+4.40%)
Oct 03, 2022 9.750 9.750 9.225 9.477 156,944 +0.31(+3.40%)
Sep 30, 2022 9.448 10.01 9.165 9.165 162,063 -0.19(-2.00%)
Sep 29, 2022 10.35 10.42 9.318 9.352 256,233 -0.87(-8.52%)
Sep 28, 2022 9.450 10.36 9.450 10.22 410,582 +0.90(+9.69%)
Sep 27, 2022 9.600 10.05 9.300 9.321 258,196 +0.30(+3.36%)
Sep 26, 2022 9.600 10.05 9.018 9.018 256,589 -0.71(-7.27%)
Sep 23, 2022 9.000 9.750 8.998 9.725 446,001 +0.54(+5.83%)
Sep 22, 2022 10.38 10.45 9.150 9.189 599,893 -1.22(-11.74%)
Sep 21, 2022 10.95 11.05 10.35 10.41 297,702 -0.39(-3.60%)
Sep 20, 2022 10.68 11.10 10.35 10.80 349,925 -0.30(-2.69%)
Sep 19, 2022 11.25 11.65 10.66 11.10 336,993 -0.15(-1.29%)
Sep 16, 2022 11.43 11.85 10.80 11.24 1,638,928 -0.31(-2.71%)
Sep 15, 2022 11.70 12.29 11.27 11.56 583,614 -0.21(-1.82%)
Sep 14, 2022 11.55 11.77 10.95 11.77 760,729 +0.33(+2.87%)
Sep 13, 2022 11.85 12.15 11.40 11.44 588,505 -1.27(-10.01%)
Sep 12, 2022 12.00 13.12 11.65 12.72 880,633 +0.82(+6.86%)
Sep 09, 2022 11.55 12.38 11.44 11.90 636,625 +0.47(+4.11%)
Sep 08, 2022 11.32 11.92 10.80 11.43 716,099 -0.04(-0.39%)
Sep 07, 2022 11.64 12.00 11.25 11.48 798,588 -0.46(-3.86%)
Sep 06, 2022 11.93 11.98 11.40 11.94 278,469 +0.02(+0.20%)
Sep 02, 2022 12.16 12.51 11.70 11.91 375,527 -0.33(-2.72%)
Sep 01, 2022 12.90 12.90 11.85 12.25 349,329 -0.55(-4.28%)
Aug 31, 2022 12.60 13.53 12.48 12.79 491,427 +0.23(+1.83%)
Aug 30, 2022 13.20 13.35 12.15 12.56 724,530 -0.34(-2.66%)
Aug 29, 2022 16.80 16.95 12.75 12.91 1,949,575 -1.20(-8.50%)
Aug 26, 2022 14.85 15.15 13.78 14.11 446,051 -0.68(-4.61%)
Aug 25, 2022 14.25 14.99 13.85 14.79 624,129 +0.87(+6.26%)
Aug 24, 2022 15.75 15.90 13.59 13.92 896,905 -1.83(-11.65%)
Aug 23, 2022 17.85 18.30 15.45 15.75 530,756 -2.25(-12.50%)
Aug 22, 2022 18.75 19.50 17.70 18.00 296,642 -0.60(-3.23%)
Aug 19, 2022 19.80 19.80 18.60 18.60 295,166 -1.05(-5.34%)
Aug 18, 2022 19.95 20.32 19.50 19.65 201,938 -0.30(-1.50%)
Aug 17, 2022 20.70 20.85 19.65 19.95 216,504 -0.90(-4.32%)
Aug 16, 2022 21.45 21.60 20.25 20.85 366,033 -0.30(-1.42%)
Aug 15, 2022 23.40 24.60 21.00 21.15 308,827 -3.00(-12.42%)
Aug 12, 2022 26.85 26.85 22.95 24.15 448,482 -1.80(-6.94%)
Aug 11, 2022 22.35 28.65 21.90 25.95 789,165 +4.80(+22.70%)
Aug 10, 2022 19.95 21.60 19.66 21.15 182,882 +1.65(+8.46%)
Aug 09, 2022 19.20 20.55 18.75 19.50 180,284 +0.15(+0.78%)
Aug 08, 2022 19.50 20.85 19.35 19.35 206,653 -0.15(-0.77%)
Aug 05, 2022 20.40 21.00 19.20 19.50 504,838 -4.20(-17.72%)
Aug 04, 2022 25.05 25.50 23.25 23.70 244,246 -1.05(-4.24%)
Aug 03, 2022 23.40 24.90 23.25 24.75 243,973 +1.50(+6.45%)
Aug 02, 2022 21.60 23.77 21.45 23.25 215,179 +1.35(+6.16%)
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.