Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Astra Space Inc Cl. A
(NQ:
ASTR
)
0.5599
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
6.450
6.450
6.157
6.338
48,342
-0.01(-0.24%)
Apr 27, 2023
6.315
6.412
6.015
6.353
76,514
+0.29(+4.80%)
Apr 26, 2023
6.150
6.295
5.925
6.061
53,001
-0.02(-0.37%)
Apr 25, 2023
6.000
6.270
5.925
6.084
82,434
+0.03(+0.57%)
Apr 24, 2023
6.150
6.297
5.949
6.050
60,668
+0.10(+1.69%)
Apr 21, 2023
5.923
6.301
5.700
5.949
171,332
+0.34(+6.07%)
Apr 20, 2023
5.952
6.000
5.550
5.609
70,581
-0.24(-4.13%)
Apr 19, 2023
5.850
6.150
5.835
5.850
48,879
-0.21(-3.44%)
Apr 18, 2023
6.316
6.316
6.000
6.059
71,447
-0.05(-0.81%)
Apr 17, 2023
5.850
6.150
5.761
6.108
83,208
+0.31(+5.44%)
Apr 14, 2023
5.790
6.138
5.580
5.793
72,539
-0.12(-2.05%)
Apr 13, 2023
5.667
6.150
5.559
5.915
88,642
+0.35(+6.19%)
Apr 12, 2023
6.000
6.045
5.550
5.569
87,303
-0.27(-4.70%)
Apr 11, 2023
6.105
6.300
5.723
5.844
121,750
+0.12(+2.15%)
Apr 10, 2023
5.658
5.850
5.565
5.721
82,513
+0.13(+2.31%)
Apr 06, 2023
5.400
5.662
5.258
5.592
99,760
+0.27(+5.13%)
Apr 05, 2023
5.760
5.865
5.250
5.319
165,521
-0.39(-6.86%)
Apr 04, 2023
6.018
6.074
5.700
5.710
193,146
-0.29(-4.87%)
Apr 03, 2023
6.718
6.750
6.000
6.003
133,791
-0.37(-5.84%)
Mar 31, 2023
6.750
6.750
6.315
6.375
136,873
-0.90(-12.37%)
Mar 30, 2023
6.750
7.275
6.601
7.275
169,738
+0.79(+12.27%)
Mar 29, 2023
6.366
6.558
6.180
6.480
78,407
+0.24(+3.90%)
Mar 28, 2023
6.194
6.412
6.150
6.237
54,886
+0.00(+0.05%)
Mar 27, 2023
6.545
6.558
6.180
6.234
49,987
-0.11(-1.75%)
Mar 24, 2023
6.300
6.420
6.150
6.345
53,659
+0.14(+2.32%)
Mar 23, 2023
6.293
6.559
6.150
6.201
51,856
+0.02(+0.36%)
Mar 22, 2023
6.583
6.675
6.150
6.178
67,038
-0.27(-4.21%)
Mar 21, 2023
6.150
6.450
6.009
6.450
81,414
+0.44(+7.34%)
Mar 20, 2023
6.150
6.284
5.864
6.009
158,966
+0.01(+0.12%)
Mar 17, 2023
6.300
6.450
6.000
6.002
154,257
-0.30(-4.74%)
Mar 16, 2023
6.300
6.450
6.035
6.300
108,461
+0.00(+0.00%)
Mar 15, 2023
6.654
6.728
6.270
6.300
106,875
-0.48(-7.08%)
Mar 14, 2023
6.900
7.050
6.600
6.780
78,782
+0.23(+3.48%)
Mar 13, 2023
6.300
6.900
6.150
6.552
125,135
+0.09(+1.42%)
Mar 10, 2023
7.050
7.050
6.300
6.460
153,235
-0.27(-4.05%)
Mar 09, 2023
7.197
7.454
6.672
6.734
137,163
-0.56(-7.73%)
Mar 08, 2023
7.563
7.816
7.200
7.298
126,263
-0.37(-4.85%)
Mar 07, 2023
7.650
7.875
7.508
7.670
76,214
+0.06(+0.79%)
Mar 06, 2023
8.100
8.160
7.500
7.609
138,365
-0.54(-6.66%)
Mar 03, 2023
7.800
8.250
7.716
8.152
89,935
+0.44(+5.66%)
Mar 02, 2023
7.650
8.056
7.515
7.716
120,994
+0.06(+0.84%)
Mar 01, 2023
8.698
8.803
7.650
7.652
158,549
-0.90(-10.51%)
Feb 28, 2023
8.250
8.835
8.019
8.550
93,507
+0.54(+6.78%)
Feb 27, 2023
8.098
8.550
7.800
8.007
85,894
+0.32(+4.14%)
Feb 24, 2023
8.100
8.475
7.587
7.689
122,912
-0.56(-6.80%)
Feb 23, 2023
8.550
8.848
8.132
8.250
132,931
-0.05(-0.61%)
Feb 22, 2023
8.360
9.098
8.281
8.301
209,343
+0.18(+2.18%)
Feb 21, 2023
8.100
8.998
7.965
8.124
155,140
-0.65(-7.42%)
Feb 17, 2023
8.850
9.090
8.400
8.775
119,885
-0.14(-1.60%)
Feb 16, 2023
9.000
9.440
8.850
8.918
99,525
-0.53(-5.63%)
Feb 15, 2023
9.000
9.690
8.882
9.450
90,360
+0.36(+4.01%)
Feb 14, 2023
9.000
9.150
8.588
9.085
121,572
+0.08(+0.85%)
Feb 13, 2023
8.803
9.147
8.550
9.009
95,094
+0.22(+2.47%)
Feb 10, 2023
8.700
8.921
8.400
8.791
83,138
+0.11(+1.28%)
Feb 09, 2023
9.900
10.03
8.565
8.681
174,434
-1.09(-11.20%)
Feb 08, 2023
9.908
10.19
9.750
9.775
113,769
-0.44(-4.30%)
Feb 07, 2023
10.45
10.50
9.300
10.21
200,298
+0.01(+0.13%)
Feb 06, 2023
10.20
10.88
10.20
10.20
183,259
+0.16(+1.57%)
Feb 03, 2023
9.825
10.95
9.675
10.04
271,953
+0.11(+1.06%)
Feb 02, 2023
9.660
10.95
9.518
9.939
347,732
+0.64(+6.87%)
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
.