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 )

0.5997 +0.0197 (+3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Feb 28, 2022 49.95 53.25 48.75 52.20 273,338 +2.10(+4.19%)
Feb 25, 2022 50.25 50.55 47.77 50.10 212,872 -0.60(-1.18%)
Feb 24, 2022 43.95 51.00 43.05 50.70 421,511 +4.65(+10.10%)
Feb 23, 2022 48.30 50.48 45.90 46.05 334,989 -0.90(-1.92%)
Feb 22, 2022 48.45 49.58 46.58 46.95 282,846 -2.25(-4.57%)
Feb 18, 2022 49.20 0 -1.80(-3.53%)
Feb 17, 2022 52.05 54.45 49.95 51.00 224,525 -2.85(-5.29%)
Feb 16, 2022 51.15 55.50 49.35 53.85 407,670 +0.60(+1.13%)
Feb 15, 2022 48.75 53.55 48.75 53.25 448,772 +5.25(+10.94%)
Feb 14, 2022 48.00 51.75 46.50 48.00 676,113 -1.80(-3.61%)
Feb 11, 2022 57.30 57.37 48.75 49.80 1,472,872 -8.85(-15.09%)
Feb 10, 2022 77.85 90.00 48.75 58.65 1,967,865 -20.70(-26.09%)
Feb 09, 2022 76.05 79.92 73.50 79.35 444,774 +5.55(+7.52%)
Feb 08, 2022 68.10 75.15 68.10 73.80 378,653 +4.80(+6.96%)
Feb 07, 2022 84.00 85.35 64.50 69.00 2,119,523 -10.95(-13.70%)
Feb 04, 2022 75.30 81.60 74.25 79.95 579,343 +6.90(+9.45%)
Feb 03, 2022 73.50 73.05 250,050 -3.00(-3.94%)
Feb 02, 2022 76.50 77.85 73.35 76.05 315,293 +0.75(+1.00%)
Feb 01, 2022 77.25 79.80 68.55 75.30 1,069,593 +10.05(+15.40%)
Jan 28, 2022 64.65 65.70 60.15 65.25 336,396 +0.30(+0.46%)
Jan 27, 2022 71.10 71.85 63.98 64.95 435,669 -4.80(-6.88%)
Jan 26, 2022 73.95 75.45 69.22 69.75 286,647 -2.25(-3.12%)
Jan 25, 2022 69.30 73.05 68.68 72.00 210,553 +0.00(+0.00%)
Jan 24, 2022 69.15 72.30 63.92 72.00 433,971 -0.90(-1.23%)
Jan 21, 2022 77.70 78.90 71.85 72.90 423,028 -5.25(-6.72%)
Jan 20, 2022 78.45 83.55 77.10 78.15 270,411 +1.65(+2.16%)
Jan 19, 2022 77.55 79.95 75.90 76.50 374,033 -2.25(-2.86%)
Jan 18, 2022 83.10 83.61 78.45 78.75 337,548 -4.35(-5.23%)
Jan 14, 2022 83.10 0 +0.90(+1.09%)
Jan 13, 2022 89.85 89.85 81.75 82.20 361,549 -7.50(-8.36%)
Jan 12, 2022 91.50 94.20 88.20 89.70 333,726 +0.45(+0.50%)
Jan 11, 2022 86.25 91.42 83.40 89.25 254,396 +1.80(+2.06%)
Jan 10, 2022 91.95 91.95 84.01 87.45 449,744 -4.50(-4.89%)
Jan 07, 2022 93.30 96.40 90.00 91.95 218,759 +2.40(+2.68%)
Jan 06, 2022 90.60 92.70 85.35 89.55 347,265 -1.95(-2.13%)
Jan 05, 2022 99.90 100.12 90.75 91.50 375,992 -8.40(-8.41%)
Jan 04, 2022 102.00 103.39 97.05 99.90 271,274 -1.35(-1.33%)
Jan 03, 2022 103.50 104.25 94.80 101.25 496,673 -2.70(-2.60%)
Dec 31, 2021 100.50 106.16 99.75 103.95 267,681 +2.70(+2.66%)
Dec 30, 2021 96.00 104.85 90.60 101.25 499,548 +1.50(+1.50%)
Dec 29, 2021 116.10 116.25 97.95 99.75 786,767 -15.90(-13.75%)
Dec 28, 2021 120.15 120.90 114.90 115.65 196,606 -4.50(-3.75%)
Dec 27, 2021 124.05 124.65 119.47 120.15 220,882 -3.90(-3.14%)
Dec 23, 2021 123.15 125.92 121.65 124.05 182,248 +0.00(+0.00%)
Dec 22, 2021 121.95 124.42 119.03 124.05 263,178 +2.10(+1.72%)
Dec 21, 2021 122.40 124.35 120.60 121.95 176,216 +0.75(+0.62%)
Dec 20, 2021 124.20 126.60 119.25 121.20 237,716 -8.85(-6.81%)
Dec 17, 2021 127.50 133.88 121.05 130.05 827,580 +0.15(+0.12%)
Dec 16, 2021 132.90 139.65 129.47 129.90 251,033 -1.80(-1.37%)
Dec 15, 2021 129.00 132.53 121.65 131.70 237,648 +3.60(+2.81%)
Dec 14, 2021 125.25 133.65 123.90 128.10 196,700 +1.35(+1.07%)
Dec 13, 2021 132.75 138.00 126.30 126.75 254,851 -6.60(-4.95%)
Dec 10, 2021 135.45 137.10 132.15 133.35 140,009 -2.40(-1.77%)
Dec 09, 2021 139.95 143.55 134.85 135.75 133,143 -4.80(-3.42%)
Dec 08, 2021 134.85 142.05 132.30 140.55 259,171 +6.45(+4.81%)
Dec 07, 2021 132.45 137.83 131.40 134.10 240,828 +5.25(+4.07%)
Dec 06, 2021 135.15 135.75 128.40 128.85 441,935 -8.55(-6.22%)
Dec 03, 2021 153.75 153.75 135.15 137.40 349,066 -16.35(-10.63%)
Dec 02, 2021 150.00 154.05 146.70 153.75 226,067 +3.30(+2.19%)
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.