Skip to main content

Astra Space Inc Cl. A (NQ: ASTR )

0.5100 -0.0200 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.5300 0.5300 0.5100 0.5100 162,631 -0.02(-3.26%)
Jun 17, 2024 0.5278 0.5500 0.5160 0.5272 74,839 -0.00(-0.15%)
Jun 14, 2024 0.5500 0.5598 0.5131 0.5280 193,405 -0.01(-1.18%)
Jun 13, 2024 0.5600 0.5787 0.5100 0.5343 428,699 -0.03(-4.57%)
Jun 12, 2024 0.5800 0.5990 0.5544 0.5599 211,175 -0.02(-3.30%)
Jun 11, 2024 0.5550 0.6000 0.5550 0.5790 136,079 +0.02(+4.32%)
Jun 10, 2024 0.5900 0.5910 0.5540 0.5550 308,718 -0.05(-8.87%)
Jun 07, 2024 0.6200 0.6300 0.5800 0.6090 116,245 -0.01(-1.62%)
Jun 06, 2024 0.6438 0.6438 0.5901 0.6190 194,701 -0.01(-1.75%)
Jun 05, 2024 0.6310 0.6664 0.6220 0.6300 99,934 -0.00(-0.16%)
Jun 04, 2024 0.6600 0.6600 0.6220 0.6310 90,763 -0.01(-1.41%)
Jun 03, 2024 0.6660 0.6700 0.6205 0.6400 122,868 +0.00(+0.00%)
May 31, 2024 0.6400 0.6563 0.6300 0.6400 89,609 +0.01(+0.79%)
May 30, 2024 0.6006 0.6600 0.6006 0.6350 135,339 +0.03(+4.27%)
May 29, 2024 0.6190 0.6199 0.5880 0.6090 119,036 +0.03(+5.00%)
May 28, 2024 0.6300 0.6450 0.5530 0.5800 262,537 -0.05(-8.02%)
May 24, 2024 0.6300 0.6557 0.6100 0.6306 111,746 +0.00(+0.10%)
May 23, 2024 0.6700 0.6863 0.6300 0.6300 99,208 -0.05(-8.00%)
May 22, 2024 0.6500 0.7000 0.6500 0.6848 124,997 +0.03(+5.08%)
May 21, 2024 0.6990 0.7488 0.6456 0.6517 324,236 -0.01(-0.96%)
May 20, 2024 0.7033 0.7033 0.6383 0.6580 131,310 -0.02(-3.38%)
May 17, 2024 0.6818 0.6900 0.6351 0.6810 185,164 +0.02(+3.15%)
May 16, 2024 0.6100 0.6700 0.6014 0.6602 148,285 +0.04(+6.48%)
May 15, 2024 0.6405 0.6793 0.6057 0.6200 197,231 -0.00(-0.64%)
May 14, 2024 0.6500 0.6829 0.6054 0.6240 390,438 +0.02(+3.14%)
May 13, 2024 0.6100 0.6200 0.6000 0.6050 280,532 +0.01(+1.00%)
May 10, 2024 0.6350 0.6350 0.5800 0.5990 100,289 -0.02(-2.57%)
May 09, 2024 0.6000 0.6300 0.5900 0.6148 64,190 -0.00(-0.52%)
May 08, 2024 0.6320 0.6599 0.5810 0.6180 427,125 -0.01(-1.98%)
May 07, 2024 0.6510 0.6893 0.6300 0.6305 57,620 -0.03(-4.54%)
May 06, 2024 0.6900 0.6900 0.6303 0.6605 61,540 +0.00(+0.08%)
May 03, 2024 0.6900 0.6900 0.6401 0.6600 65,751 +0.01(+1.60%)
May 02, 2024 0.6699 0.6800 0.6300 0.6496 44,855 +0.02(+3.06%)
May 01, 2024 0.6800 0.6949 0.6302 0.6303 75,640 -0.05(-7.30%)
Apr 30, 2024 0.7300 0.7300 0.6555 0.6799 215,282 -0.03(-4.37%)
Apr 29, 2024 0.6998 0.7300 0.6555 0.7110 138,662 +0.02(+3.04%)
Apr 26, 2024 0.6500 0.7000 0.6117 0.6900 80,661 +0.01(+2.22%)
Apr 25, 2024 0.6466 0.6900 0.6203 0.6750 75,321 +0.03(+4.98%)
Apr 24, 2024 0.6300 0.6520 0.6100 0.6430 102,641 +0.02(+3.54%)
Apr 23, 2024 0.6400 0.6500 0.6000 0.6210 102,254 -0.02(-2.95%)
Apr 22, 2024 0.6250 0.6399 0.5813 0.6399 198,603 +0.03(+4.90%)
Apr 19, 2024 0.6300 0.6400 0.6000 0.6100 91,572 -0.02(-3.17%)
Apr 18, 2024 0.6164 0.6300 0.5800 0.6300 160,362 +0.03(+5.05%)
Apr 17, 2024 0.5800 0.6247 0.5600 0.5997 107,197 +0.02(+3.40%)
Apr 16, 2024 0.5500 0.5877 0.5305 0.5800 170,148 +0.02(+3.76%)
Apr 15, 2024 0.5800 0.5954 0.5500 0.5590 202,956 -0.01(-1.67%)
Apr 12, 2024 0.5900 0.6000 0.5552 0.5685 113,124 -0.03(-5.00%)
Apr 11, 2024 0.6200 0.6300 0.5810 0.5984 189,601 -0.02(-3.48%)
Apr 10, 2024 0.6390 0.6400 0.6200 0.6200 121,979 -0.03(-3.91%)
Apr 09, 2024 0.6700 0.6700 0.6400 0.6452 91,745 -0.02(-3.41%)
Apr 08, 2024 0.6600 0.6800 0.6300 0.6680 152,704 -0.01(-1.76%)
Apr 05, 2024 0.6100 0.6900 0.6100 0.6800 143,051 +0.05(+8.11%)
Apr 04, 2024 0.6322 0.6500 0.6200 0.6290 111,246 -0.00(-0.17%)
Apr 03, 2024 0.6449 0.6600 0.6300 0.6301 106,499 -0.02(-2.85%)
Apr 02, 2024 0.7000 0.7000 0.6201 0.6486 136,378 -0.05(-7.21%)
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.