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
)
0.6810
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 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%)
Apr 01, 2024
0.7000
0.7100
0.6600
0.6990
206,055
+0.02(+2.49%)
Mar 28, 2024
0.6400
0.7212
0.6202
0.6820
279,870
+0.04(+6.73%)
Mar 27, 2024
0.6200
0.6499
0.6200
0.6390
141,510
+0.02(+3.20%)
Mar 26, 2024
0.6300
0.6480
0.6000
0.6192
219,635
-0.03(-4.44%)
Mar 25, 2024
0.5630
0.6799
0.5500
0.6480
555,538
-0.03(-4.57%)
Mar 22, 2024
0.6500
0.7400
0.6484
0.6790
515,452
+0.03(+4.62%)
Mar 21, 2024
0.5900
0.6500
0.5800
0.6490
512,172
+0.09(+15.07%)
Mar 20, 2024
0.5580
0.5700
0.5487
0.5640
243,149
+0.02(+4.48%)
Mar 19, 2024
0.5398
0.5498
0.5300
0.5398
264,802
+0.01(+1.85%)
Mar 18, 2024
0.5612
0.5750
0.5250
0.5300
431,227
-0.03(-5.36%)
Mar 15, 2024
0.5830
0.5998
0.5553
0.5600
428,166
-0.04(-6.20%)
Mar 14, 2024
0.5800
0.6000
0.5639
0.5970
289,819
+0.02(+2.93%)
Mar 13, 2024
0.5600
0.6125
0.5600
0.5800
303,108
+0.01(+1.58%)
Mar 12, 2024
0.5700
0.6100
0.5515
0.5710
544,217
-0.01(-1.55%)
Mar 11, 2024
0.5500
0.5900
0.5500
0.5800
568,881
+0.01(+0.87%)
Mar 08, 2024
0.5818
0.6290
0.5208
0.5750
2,042,699
-0.01(-1.54%)
Mar 07, 2024
0.8600
0.9000
0.5209
0.5840
1,198,123
-0.28(-32.09%)
Mar 06, 2024
0.8900
0.9376
0.8500
0.8600
303,992
-0.03(-3.48%)
Mar 05, 2024
0.8000
1.010
0.7952
0.8910
2,083,440
+0.09(+11.35%)
Mar 04, 2024
0.9089
0.9500
0.7724
0.8002
2,921,133
-0.53(-39.83%)
Mar 01, 2024
1.370
1.376
1.240
1.330
408,634
-0.04(-2.92%)
Feb 29, 2024
1.490
1.540
1.340
1.370
515,222
-0.16(-10.46%)
Feb 28, 2024
1.680
1.714
1.500
1.530
405,305
-0.22(-12.32%)
Feb 27, 2024
1.720
1.780
1.640
1.745
274,104
-0.01(-0.85%)
Feb 26, 2024
1.920
1.920
1.700
1.760
203,450
-0.05(-2.76%)
Feb 23, 2024
1.750
1.837
1.710
1.810
186,702
+0.08(+4.62%)
Feb 22, 2024
1.870
1.880
1.660
1.730
245,494
-0.11(-5.98%)
Feb 21, 2024
1.960
2.000
1.800
1.840
125,532
-0.11(-5.64%)
Feb 20, 2024
1.970
2.150
1.940
1.950
319,601
-0.01(-0.51%)
Feb 16, 2024
2.010
2.070
1.945
1.960
123,920
-0.11(-5.31%)
Feb 15, 2024
2.080
2.080
1.930
2.070
116,592
+0.00(+0.00%)
Feb 14, 2024
1.940
2.100
1.940
2.070
136,276
+0.15(+7.81%)
Feb 13, 2024
2.030
2.080
1.910
1.920
128,034
-0.17(-8.13%)
Feb 12, 2024
2.040
2.198
2.000
2.090
254,327
+0.06(+2.96%)
Feb 09, 2024
1.920
2.070
1.920
2.030
219,031
+0.09(+4.64%)
Feb 08, 2024
1.900
2.000
1.850
1.940
129,661
-0.01(-0.51%)
Feb 07, 2024
2.070
2.070
1.879
1.950
131,758
-0.12(-5.80%)
Feb 06, 2024
1.840
2.090
1.840
2.070
192,337
+0.21(+11.29%)
Feb 05, 2024
1.880
1.932
1.830
1.860
55,265
-0.03(-1.59%)
Feb 02, 2024
1.960
1.960
1.810
1.890
86,204
-0.04(-2.07%)
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
.