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 )

0.5070 -0.0006 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 0.5000 0.5143 0.5037 0.5070 121,759 -0.00(-0.12%)
Jul 01, 2024 0.5042 0.5100 0.5042 0.5076 63,180 +0.00(+0.85%)
Jun 28, 2024 0.5004 0.5149 0.5004 0.5033 561,951 -0.01(-1.70%)
Jun 27, 2024 0.5000 0.5180 0.4982 0.5120 650,892 +0.01(+1.19%)
Jun 26, 2024 0.5200 0.5250 0.5050 0.5060 850,012 -0.00(-0.59%)
Jun 25, 2024 0.5000 0.5100 0.4922 0.5090 342,797 +0.00(+0.85%)
Jun 24, 2024 0.5003 0.5099 0.5001 0.5047 141,917 +0.00(+0.74%)
Jun 21, 2024 0.5010 0.5183 0.5000 0.5010 213,818 -0.00(-0.22%)
Jun 20, 2024 0.5200 0.5400 0.5010 0.5021 205,285 -0.01(-1.55%)
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%)
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.