Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Astra Space Inc Cl. A (NQ: ASTR ) 0.5390 UNCHANGED Last Price Updated: 4:00 PM EDT, Jul 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 (%) Jul 17, 2024 0.5390 0 -0.01(-2.00%) Jul 16, 2024 0.5471 0.5550 0.5400 0.5500 259,646 +0.02(+3.87%) Jul 15, 2024 0.5100 0.5445 0.5094 0.5295 192,761 +0.01(+1.91%) Jul 12, 2024 0.5002 0.5498 0.5002 0.5196 350,822 +0.01(+2.49%) Jul 11, 2024 0.5100 0.5275 0.5042 0.5070 187,184 -0.01(-1.86%) Jul 10, 2024 0.5081 0.5166 0.5017 0.5166 81,879 +0.01(+2.58%) Jul 09, 2024 0.5011 0.5174 0.5011 0.5036 107,720 -0.01(-1.06%) Jul 08, 2024 0.5200 0.5200 0.5001 0.5090 252,321 -0.00(-0.59%) Jul 05, 2024 0.5001 0.5190 0.5000 0.5120 185,970 -0.00(-0.58%) Jul 03, 2024 0.5280 0.5280 0.5051 0.5150 127,868 +0.01(+1.58%) 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%) 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.