Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astra Space Inc Cl. A (NQ: ASTR )

0.6210 -0.0189 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.