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 )

1.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2023 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 (%)
Sep 25, 2023 1.760 1.760 1.650 1.760 225,558 +0.01(+0.57%)
Sep 22, 2023 1.980 2.000 1.750 1.750 275,117 -0.21(-10.71%)
Sep 21, 2023 2.120 2.135 1.930 1.960 219,657 -0.18(-8.41%)
Sep 20, 2023 2.260 2.260 2.120 2.140 188,212 -0.12(-5.31%)
Sep 19, 2023 2.240 2.260 2.207 2.260 139,070 +0.04(+1.80%)
Sep 18, 2023 2.710 2.783 2.150 2.220 429,368 -0.49(-18.08%)
Sep 15, 2023 2.130 2.730 2.130 2.710 553,736 +0.58(+27.23%)
Sep 14, 2023 2.210 2.329 2.120 2.130 454,742 +1.96(+1180.05%)
Sep 13, 2023 0.2050 0.2159 0.1531 0.1664 6,515,156 -0.05(-22.96%)
Sep 12, 2023 0.2300 0.2327 0.2160 0.2160 1,499,849 -0.01(-6.33%)
Sep 11, 2023 0.2439 0.2439 0.2298 0.2306 1,289,608 -0.01(-4.71%)
Sep 08, 2023 0.2599 0.2599 0.2320 0.2420 1,215,894 +0.00(+0.83%)
Sep 07, 2023 0.2500 0.2507 0.2325 0.2400 944,129 -0.01(-3.42%)
Sep 06, 2023 0.2500 0.2590 0.2480 0.2485 1,222,561 -0.01(-4.05%)
Sep 05, 2023 0.2700 0.2700 0.2520 0.2590 907,325 +0.00(+1.17%)
Sep 01, 2023 0.2709 0.2709 0.2560 0.2560 824,203 -0.00(-0.93%)
Aug 31, 2023 0.2633 0.2697 0.2550 0.2584 667,366 -0.00(-1.67%)
Aug 30, 2023 0.2530 0.2748 0.2530 0.2628 1,094,340 -0.00(-0.68%)
Aug 29, 2023 0.2500 0.2681 0.2450 0.2646 1,562,147 +0.01(+5.84%)
Aug 28, 2023 0.2490 0.2500 0.2420 0.2500 987,467 +0.01(+2.04%)
Aug 25, 2023 0.2352 0.2450 0.2314 0.2450 761,906 +0.01(+4.70%)
Aug 24, 2023 0.2480 0.2490 0.2314 0.2340 792,370 -0.01(-5.42%)
Aug 23, 2023 0.2500 0.2510 0.2360 0.2474 1,832,620 +0.00(+1.31%)
Aug 22, 2023 0.2700 0.2699 0.2362 0.2442 1,725,668 +0.00(+0.16%)
Aug 21, 2023 0.2450 0.2475 0.2314 0.2438 1,767,836 +0.00(+0.54%)
Aug 18, 2023 0.2500 0.2500 0.2325 0.2425 2,569,407 -0.02(-5.83%)
Aug 17, 2023 0.2821 0.2901 0.2428 0.2575 2,871,080 -0.02(-8.72%)
Aug 16, 2023 0.3000 0.3074 0.2800 0.2821 3,113,346 -0.03(-9.64%)
Aug 15, 2023 0.3290 0.3300 0.3020 0.3122 1,000,832 -0.00(-1.27%)
Aug 14, 2023 0.3161 0.3200 0.3101 0.3162 1,323,311 +0.01(+2.13%)
Aug 11, 2023 0.3181 0.3181 0.3020 0.3096 1,302,586 -0.00(-1.05%)
Aug 10, 2023 0.3293 0.3293 0.3030 0.3129 2,000,695 +0.01(+2.22%)
Aug 09, 2023 0.3400 0.3449 0.3005 0.3061 3,707,590 -0.03(-9.97%)
Aug 08, 2023 0.3500 0.3530 0.3361 0.3400 2,241,223 -0.01(-3.41%)
Aug 07, 2023 0.3700 0.3798 0.3464 0.3520 3,087,887 -0.03(-7.54%)
Aug 04, 2023 0.3874 0.4000 0.3750 0.3807 1,152,182 -0.01(-1.88%)
Aug 03, 2023 0.4000 0.4000 0.3800 0.3880 1,309,397 -0.01(-2.24%)
Aug 02, 2023 0.4100 0.4110 0.3900 0.3969 1,221,248 -0.02(-4.77%)
Aug 01, 2023 0.4100 0.4199 0.4050 0.4168 652,921 +0.01(+1.66%)
Jul 31, 2023 0.4040 0.4242 0.4040 0.4100 1,166,028 +0.01(+1.69%)
Jul 28, 2023 0.3998 0.4070 0.3921 0.4032 745,710 +0.01(+2.21%)
Jul 27, 2023 0.4205 0.4238 0.3920 0.3945 892,721 -0.02(-5.17%)
Jul 26, 2023 0.3965 0.4200 0.3950 0.4160 688,598 +0.02(+4.00%)
Jul 25, 2023 0.4009 0.4082 0.3960 0.4000 720,148 +0.01(+1.52%)
Jul 24, 2023 0.4200 0.4200 0.3900 0.3940 968,234 -0.01(-2.48%)
Jul 21, 2023 0.4300 0.4300 0.4000 0.4040 1,186,612 -0.02(-3.81%)
Jul 20, 2023 0.4200 0.4300 0.4082 0.4200 2,132,296 +0.00(+0.24%)
Jul 19, 2023 0.3900 0.4300 0.3898 0.4190 3,352,897 +0.03(+8.27%)
Jul 18, 2023 0.3870 0.3879 0.3799 0.3870 1,361,722 +0.01(+3.20%)
Jul 17, 2023 0.3799 0.3876 0.3710 0.3750 1,240,552 +0.00(+0.27%)
Jul 14, 2023 0.3950 0.4038 0.3704 0.3740 1,947,707 -0.02(-5.94%)
Jul 13, 2023 0.3800 0.4070 0.3732 0.3976 2,280,016 +0.02(+5.02%)
Jul 12, 2023 0.3838 0.3869 0.3752 0.3786 1,734,856 -0.01(-1.33%)
Jul 11, 2023 0.3940 0.3999 0.3590 0.3837 2,670,579 -0.02(-4.55%)
Jul 10, 2023 0.3900 0.4105 0.3801 0.4020 1,169,505 +0.02(+4.25%)
Jul 07, 2023 0.3700 0.3899 0.3700 0.3856 800,096 +0.02(+4.22%)
Jul 06, 2023 0.3929 0.3929 0.3620 0.3700 1,570,712 -0.02(-5.13%)
Jul 05, 2023 0.3888 0.3984 0.3860 0.3900 1,454,051 +0.00(+1.14%)
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.