Skip to main content

Astra Space Inc Cl. A (NQ: ASTR )

0.4633 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 0.5001 0.5100 0.4605 0.4633 3,041,231 -0.04(-7.34%)
Dec 05, 2022 0.5311 0.5337 0.4951 0.5000 3,025,079 -0.04(-6.66%)
Dec 02, 2022 0.5100 0.5450 0.5052 0.5357 1,529,533 +0.01(+2.51%)
Dec 01, 2022 0.5100 0.5399 0.5011 0.5226 3,041,576 +0.03(+5.77%)
Nov 30, 2022 0.5100 0.5180 0.4902 0.4941 3,991,752 -0.01(-2.39%)
Nov 29, 2022 0.4968 0.5200 0.4915 0.5062 1,191,416 +0.01(+2.59%)
Nov 28, 2022 0.5058 0.5245 0.4912 0.4934 1,852,027 -0.02(-3.73%)
Nov 25, 2022 0.5140 0.5200 0.5012 0.5125 479,416 +0.00(+0.18%)
Nov 23, 2022 0.5000 0.5204 0.5000 0.5116 1,983,779 +0.02(+3.52%)
Nov 22, 2022 0.5200 0.5199 0.4880 0.4942 2,804,176 -0.01(-1.98%)
Nov 21, 2022 0.5096 0.5200 0.4900 0.5042 3,100,267 -0.02(-4.36%)
Nov 18, 2022 0.5722 0.5722 0.5200 0.5272 1,466,957 -0.01(-2.44%)
Nov 17, 2022 0.5600 0.5599 0.5300 0.5404 1,683,760 -0.02(-3.64%)
Nov 16, 2022 0.5730 0.6100 0.5600 0.5608 1,730,403 -0.05(-8.66%)
Nov 15, 2022 0.6500 0.6789 0.6100 0.6140 2,339,121 -0.01(-1.57%)
Nov 14, 2022 0.6480 0.6500 0.6085 0.6238 1,777,438 -0.02(-2.46%)
Nov 11, 2022 0.5600 0.6599 0.5530 0.6395 3,855,636 +0.09(+15.37%)
Nov 10, 2022 0.5300 0.5780 0.5300 0.5543 2,043,511 +0.05(+10.86%)
Nov 09, 2022 0.5880 0.5899 0.5000 0.5000 2,915,955 -0.08(-14.47%)
Nov 08, 2022 0.6000 0.6200 0.5800 0.5846 1,763,394 -0.00(-0.02%)
Nov 07, 2022 0.5900 0.5995 0.5600 0.5847 1,666,169 +0.01(+1.19%)
Nov 04, 2022 0.5613 0.5805 0.5402 0.5778 1,910,656 +0.01(+2.41%)
Nov 03, 2022 0.5500 0.5801 0.5400 0.5642 1,320,349 +0.01(+1.40%)
Nov 02, 2022 0.6200 0.6250 0.5503 0.5564 2,267,934 -0.06(-9.01%)
Nov 01, 2022 0.6440 0.6500 0.6000 0.6115 1,496,589 -0.02(-3.00%)
Oct 31, 2022 0.6000 0.6340 0.5900 0.6304 2,312,153 +0.03(+5.56%)
Oct 28, 2022 0.5700 0.5990 0.5600 0.5972 1,983,637 +0.03(+5.27%)
Oct 27, 2022 0.5800 0.5800 0.5400 0.5673 1,624,981 +0.01(+1.61%)
Oct 26, 2022 0.5400 0.5750 0.5300 0.5583 2,647,611 +0.01(+2.08%)
Oct 25, 2022 0.5100 0.5500 0.5100 0.5469 2,370,773 +0.03(+5.68%)
Oct 24, 2022 0.5300 0.5300 0.5000 0.5175 1,596,973 -0.01(-1.01%)
Oct 21, 2022 0.5190 0.5274 0.4990 0.5228 2,512,841 +0.00(+0.73%)
Oct 20, 2022 0.5427 0.5478 0.5100 0.5190 1,950,483 -0.01(-2.64%)
Oct 19, 2022 0.5600 0.5600 0.5033 0.5331 2,611,483 -0.03(-5.56%)
Oct 18, 2022 0.5800 0.6243 0.5603 0.5645 1,988,443 -0.00(-0.79%)
Oct 17, 2022 0.5432 0.5776 0.5400 0.5690 1,845,718 +0.04(+8.36%)
Oct 14, 2022 0.5500 0.5600 0.5200 0.5251 1,563,029 -0.02(-3.24%)
Oct 13, 2022 0.5179 0.5450 0.5010 0.5427 2,612,513 +0.01(+1.84%)
Oct 12, 2022 0.5200 0.5371 0.4950 0.5329 2,808,939 +0.02(+4.49%)
Oct 11, 2022 0.5450 0.5599 0.5000 0.5100 4,345,669 -0.01(-2.49%)
Oct 10, 2022 0.5698 0.5698 0.5030 0.5230 4,189,742 -0.07(-11.72%)
Oct 07, 2022 0.6000 0.6104 0.5820 0.5924 2,767,281 -0.03(-4.44%)
Oct 06, 2022 0.6408 0.6540 0.6006 0.6199 3,430,154 -0.01(-1.23%)
Oct 05, 2022 0.6600 0.6700 0.6110 0.6276 3,540,085 -0.03(-4.85%)
Oct 04, 2022 0.6600 0.6852 0.6500 0.6596 3,481,488 +0.03(+4.40%)
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.