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 )

0.6799 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Nov 01, 2022 9.660 9.750 9.000 9.172 99,772 -0.28(-3.00%)
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%)
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.