Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astrea Acquisition Corp Cl A (NQ: ASAX )

N/A UNCHANGED
Last Price Updated: 3:24 PM EST, Dec 29, 2022 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 (%)
Nov 30, 2022 10.03 10.04 10.02 10.02 12,238 -0.01(-0.10%)
Nov 29, 2022 10.03 10.03 10.03 10.03 479 +0.00(+0.05%)
Nov 28, 2022 10.02 10.04 10.02 10.03 13,849 +0.08(+0.75%)
Nov 23, 2022 9.950 2,151 -0.02(-0.20%)
Nov 21, 2022 9.970 69 +0.03(+0.30%)
Nov 18, 2022 9.955 9.955 9.940 9.940 2,131 +0.00(+0.00%)
Nov 17, 2022 9.950 9.950 9.930 9.940 3,378 +0.01(+0.10%)
Nov 16, 2022 9.930 9.930 9.930 9.930 100 -0.02(-0.20%)
Nov 15, 2022 9.950 9.950 9.950 9.950 300 +0.02(+0.20%)
Nov 14, 2022 9.930 9.930 9.930 9.930 145 -0.01(-0.10%)
Nov 11, 2022 9.950 9.950 9.940 9.940 622 +0.00(+0.00%)
Nov 09, 2022 9.940 2 +0.02(+0.20%)
Nov 08, 2022 9.920 9.930 9.920 9.920 8,582 -0.01(-0.10%)
Nov 07, 2022 9.930 9.940 9.920 9.930 31,968 -0.02(-0.20%)
Nov 04, 2022 9.950 9.990 9.940 9.950 590,333 +0.00(+0.00%)
Nov 03, 2022 9.940 9.960 9.940 9.950 15,068 +0.00(+0.00%)
Nov 02, 2022 9.920 9.954 9.920 9.950 29,895 +0.01(+0.15%)
Nov 01, 2022 9.935 9.940 9.935 9.935 9,403 -0.00(-0.05%)
Oct 31, 2022 9.930 9.940 9.930 9.940 8,080 +0.03(+0.30%)
Oct 28, 2022 9.940 9.940 9.910 9.910 30,008 -0.05(-0.50%)
Oct 27, 2022 9.930 9.960 9.920 9.960 376,220 +0.03(+0.30%)
Oct 26, 2022 9.930 9.930 9.930 9.930 40,704 +0.00(+0.00%)
Oct 21, 2022 9.930 5 +0.03(+0.30%)
Oct 20, 2022 9.900 9.910 9.900 9.900 12,988 +0.00(+0.00%)
Oct 19, 2022 9.910 9.920 9.900 9.900 7,213 +0.00(+0.00%)
Oct 18, 2022 9.900 9.900 9.900 9.900 4,323 -0.03(-0.30%)
Oct 17, 2022 9.900 9.930 9.900 9.930 91,665 +0.03(+0.30%)
Oct 14, 2022 9.900 9.900 9.900 9.900 130 -0.01(-0.10%)
Oct 13, 2022 9.900 9.910 9.900 9.910 153,304 +0.01(+0.10%)
Oct 12, 2022 9.900 9.900 9.900 9.900 79,471 +0.02(+0.20%)
Oct 11, 2022 9.880 9.880 9.870 9.880 163,795 +0.00(+0.00%)
Oct 10, 2022 9.860 9.880 9.860 9.880 500 +0.02(+0.20%)
Oct 04, 2022 9.860 100 +0.02(+0.20%)
Sep 30, 2022 9.840 0 +0.00(+0.00%)
Sep 29, 2022 9.860 9.870 9.840 9.840 7,429 -0.02(-0.20%)
Sep 28, 2022 9.860 9.860 9.850 9.860 24,908 +0.00(+0.00%)
Sep 15, 2022 9.860 2 +0.01(+0.10%)
Sep 12, 2022 9.850 0 +0.01(+0.10%)
Sep 08, 2022 9.840 11 -0.01(-0.10%)
Sep 07, 2022 9.850 9.850 9.850 9.850 12,924 +0.00(+0.00%)
Sep 06, 2022 9.850 9.850 9.830 9.850 31,705 +0.00(+0.00%)
Sep 01, 2022 9.850 647 +0.00(+0.00%)
Aug 25, 2022 9.850 66 +0.02(+0.20%)
Aug 24, 2022 9.840 9.870 9.830 9.830 18,309 -0.02(-0.20%)
Aug 23, 2022 9.870 9.880 9.815 9.850 85,442 -0.03(-0.30%)
Aug 22, 2022 9.820 9.880 9.820 9.880 37,388 +0.00(+0.00%)
Aug 19, 2022 9.860 9.880 9.860 9.880 67,928 +0.03(+0.30%)
Aug 17, 2022 9.850 0 -0.02(-0.20%)
Aug 15, 2022 9.870 17 +0.00(+0.00%)
Aug 11, 2022 9.870 0 +0.01(+0.10%)
Aug 10, 2022 9.860 9.860 9.860 9.860 8,332 +0.00(+0.00%)
Aug 09, 2022 9.860 9.860 9.860 9.860 12,635 +0.00(+0.00%)
Aug 08, 2022 9.860 9.860 9.860 9.860 200,050 +0.00(+0.00%)
Aug 05, 2022 9.860 9.860 9.860 9.860 250,017 -0.01(-0.05%)
Aug 04, 2022 9.865 9.865 9.865 9.865 100 +0.02(+0.15%)
Aug 03, 2022 9.850 9.850 9.850 9.850 498,209 +0.00(+0.00%)
Aug 02, 2022 9.850 9.850 9.850 9.850 10,001 +0.00(+0.00%)
Aug 01, 2022 9.870 9.870 9.850 9.850 393,224 +0.00(+0.00%)
Jul 29, 2022 9.850 9.850 9.850 9.850 25,255 +0.00(+0.00%)
Jul 28, 2022 9.850 9.850 9.840 9.850 37,243 +0.00(+0.00%)
Jul 26, 2022 9.850 0 +0.00(+0.00%)
Jul 25, 2022 9.850 9.850 9.850 9.850 350,007 +0.01(+0.10%)
Jul 22, 2022 9.840 9.840 9.840 9.840 5,110 +0.00(+0.00%)
Jul 20, 2022 9.840 0 +0.02(+0.20%)
Jul 19, 2022 9.810 9.825 9.800 9.820 70,825 +0.01(+0.10%)
Jul 18, 2022 9.840 9.840 9.810 9.810 40,682 +0.00(+0.00%)
Jul 13, 2022 9.810 0 +0.00(+0.00%)
Jul 08, 2022 9.810 0 -0.01(-0.10%)
Jul 07, 2022 9.820 9.820 9.820 9.820 1,059 +0.02(+0.20%)
Jul 05, 2022 9.800 3 +0.00(+0.00%)
Jul 01, 2022 9.780 9.800 9.780 9.800 518 +0.02(+0.20%)
Jun 30, 2022 9.770 9.800 9.770 9.780 11,173 +0.00(+0.00%)
Jun 29, 2022 9.770 9.780 9.770 9.780 20,151 -0.01(-0.10%)
Jun 28, 2022 9.780 9.790 9.780 9.790 10,701 -0.01(-0.10%)
Jun 23, 2022 9.800 99 +0.01(+0.10%)
Jun 22, 2022 9.780 9.790 9.780 9.790 71,738 +0.01(+0.10%)
Jun 17, 2022 9.780 2 -0.01(-0.10%)
Jun 16, 2022 9.790 9.793 9.790 9.790 3,708 +0.00(+0.00%)
Jun 15, 2022 9.790 9.790 9.790 9.790 145,793 +0.00(+0.00%)
Jun 14, 2022 9.790 9.790 9.770 9.790 703,706 +0.00(+0.00%)
Jun 13, 2022 9.790 9.790 9.790 9.790 52,620 +0.00(+0.00%)
Jun 10, 2022 9.780 9.790 9.780 9.790 12,338 +0.01(+0.10%)
Jun 08, 2022 9.780 16 +0.00(+0.00%)
Jun 07, 2022 9.790 9.790 9.780 9.780 2,256 +0.00(+0.00%)
Jun 06, 2022 9.790 9.810 9.780 9.780 1,124 +0.00(+0.00%)
Jun 03, 2022 9.788 9.788 9.780 9.780 53,033 +0.02(+0.20%)
Jun 02, 2022 9.780 9.780 9.780 9.760 106,940 -0.05(-0.48%)
Jun 01, 2022 9.780 9.810 9.780 9.807 2,070 +0.01(+0.12%)
May 31, 2022 9.790 9.795 9.790 9.795 193,960 +0.02(+0.15%)
May 25, 2022 9.780 8 +0.00(+0.00%)
May 24, 2022 9.780 9.800 9.780 9.780 12,941 +0.00(+0.00%)
May 23, 2022 9.780 9.780 9.780 9.780 17,509 +0.00(+0.00%)
May 19, 2022 9.780 0 -0.01(-0.10%)
May 18, 2022 9.790 9.790 9.790 9.790 731 +0.00(+0.00%)
May 17, 2022 9.790 9.790 9.790 9.790 1,061 +0.00(+0.00%)
May 16, 2022 9.780 9.790 9.780 9.790 3,868 -0.01(-0.10%)
May 13, 2022 9.800 9.800 9.800 9.800 628 +0.01(+0.10%)
May 12, 2022 9.780 9.790 9.780 9.790 29,885 +0.01(+0.10%)
May 11, 2022 9.790 9.800 9.780 9.780 66,418 -0.02(-0.15%)
May 10, 2022 9.800 9.800 9.790 9.795 29,472 -0.01(-0.05%)
May 09, 2022 9.810 9.810 9.790 9.800 9,369 -0.02(-0.20%)
May 06, 2022 9.820 9.820 9.800 9.820 1,624 +0.02(+0.20%)
May 03, 2022 9.800 0 +0.00(+0.00%)
May 02, 2022 9.800 9.810 9.800 9.800 22,121 -0.01(-0.10%)
Apr 29, 2022 9.800 9.820 9.800 9.810 10,571 -0.02(-0.20%)
Apr 28, 2022 9.810 9.830 9.800 9.830 1,502 -0.01(-0.10%)
Apr 27, 2022 9.810 9.840 9.810 9.840 600 +0.00(+0.00%)
Apr 22, 2022 9.840 102 +0.04(+0.41%)
Apr 21, 2022 9.800 9.800 9.800 9.800 649 +0.00(+0.00%)
Apr 20, 2022 9.820 9.830 9.800 9.800 2,357 -0.04(-0.41%)
Apr 19, 2022 9.800 9.840 9.800 9.840 201 +0.03(+0.31%)
Apr 18, 2022 9.800 9.810 9.800 9.810 658 +0.00(+0.00%)
Apr 14, 2022 9.810 9.810 9.810 9.810 471 +0.01(+0.10%)
Apr 13, 2022 9.810 9.810 9.800 9.800 12,477 -0.01(-0.12%)
Apr 12, 2022 9.790 9.840 9.790 9.811 1,136 +0.01(+0.14%)
Apr 11, 2022 9.830 9.830 9.780 9.798 2,222 -0.07(-0.73%)
Apr 08, 2022 9.810 9.880 9.810 9.870 40,343 +0.06(+0.61%)
Apr 07, 2022 9.810 9.810 9.810 9.810 201 +0.01(+0.10%)
Apr 06, 2022 9.790 9.810 9.790 9.800 64,148 +0.01(+0.10%)
Apr 05, 2022 9.790 9.790 9.790 9.790 5,070 +0.00(+0.03%)
Apr 04, 2022 9.790 9.790 9.787 9.787 406 +0.01(+0.08%)
Apr 01, 2022 9.770 9.780 9.770 9.780 5,665 +0.01(+0.10%)
Mar 31, 2022 9.770 9.790 9.770 9.770 12,337 +0.00(+0.00%)
Mar 30, 2022 9.770 9.770 9.770 9.770 43,585 +0.00(+0.00%)
Mar 29, 2022 9.780 9.780 9.770 9.770 1,149 -0.01(-0.05%)
Mar 28, 2022 9.760 9.775 9.760 9.775 4,595 +0.02(+0.15%)
Mar 24, 2022 9.760 46 +0.00(+0.00%)
Mar 23, 2022 9.760 9.760 9.760 9.760 300 +0.00(+0.05%)
Mar 22, 2022 9.760 9.760 9.750 9.755 5,417 -0.01(-0.15%)
Mar 21, 2022 9.780 9.780 9.760 9.770 2,872 -0.01(-0.10%)
Mar 18, 2022 9.800 9.800 9.780 9.780 2,420 +0.02(+0.20%)
Mar 17, 2022 9.760 9.760 9.751 9.760 815 -0.01(-0.10%)
Mar 16, 2022 9.770 9.770 9.770 9.770 8,296 -0.02(-0.20%)
Mar 15, 2022 9.770 9.790 9.770 9.790 30,329 +0.04(+0.41%)
Mar 14, 2022 9.785 9.785 9.750 9.750 962 -0.05(-0.51%)
Mar 11, 2022 9.780 9.800 9.780 9.800 361 +0.02(+0.20%)
Mar 10, 2022 9.780 9.780 9.780 9.780 4,762 +0.01(+0.10%)
Mar 09, 2022 9.770 9.780 9.760 9.770 18,495 -0.03(-0.31%)
Mar 08, 2022 9.790 9.800 9.780 9.800 15,813 +0.02(+0.20%)
Mar 07, 2022 9.790 9.790 9.770 9.780 6,776 +0.03(+0.31%)
Mar 04, 2022 9.750 9.790 9.750 9.750 3,947 +0.00(+0.00%)
Mar 03, 2022 9.770 9.790 9.750 9.750 6,243 +0.00(+0.00%)
Mar 02, 2022 9.750 9.790 9.750 9.750 51,308 -0.01(-0.10%)
Mar 01, 2022 9.730 9.770 9.730 9.760 71,449 +0.01(+0.10%)
Feb 28, 2022 9.730 9.750 9.730 9.750 243,569 +0.00(+0.00%)
Feb 25, 2022 9.750 9.750 9.750 9.750 1,641 +0.02(+0.21%)
Feb 24, 2022 9.750 9.750 9.730 9.730 4,646 +0.00(+0.00%)
Feb 23, 2022 9.770 9.780 9.730 9.730 103,166 -0.01(-0.10%)
Feb 22, 2022 9.750 9.760 9.740 9.740 9,798 -0.01(-0.10%)
Feb 18, 2022 9.750 0 +0.03(+0.26%)
Feb 17, 2022 9.720 9.730 9.710 9.725 73,302 -0.04(-0.36%)
Feb 16, 2022 9.710 9.760 9.700 9.760 806,401 +0.03(+0.31%)
Feb 15, 2022 9.720 9.770 9.710 9.730 742,654 -0.02(-0.21%)
Feb 14, 2022 9.760 9.780 9.710 9.750 630,417 +1.38(+16.49%)
Feb 11, 2022 8.310 8.900 8.310 8.370 74,638 +0.07(+0.84%)
Feb 10, 2022 9.400 9.400 8.168 8.300 276,883 -1.65(-16.62%)
Feb 09, 2022 9.970 9.972 9.920 9.955 405,757 -0.03(-0.25%)
Feb 08, 2022 9.970 9.990 9.970 9.980 298,538 +0.00(+0.00%)
Feb 07, 2022 9.980 9.980 9.970 9.980 212,695 +0.00(+0.00%)
Feb 04, 2022 9.970 9.980 9.970 9.980 235,086 +0.01(+0.10%)
Feb 03, 2022 9.960 9.970 217,503 +0.02(+0.15%)
Feb 02, 2022 9.960 9.960 9.950 9.955 241,227 -0.01(-0.05%)
Feb 01, 2022 9.950 9.960 9.940 9.960 755,785 +0.01(+0.10%)
Jan 31, 2022 9.930 9.950 9.930 9.950 460,919 +0.00(+0.00%)
Jan 28, 2022 9.800 9.950 9.800 9.950 651,373 +0.23(+2.37%)
Jan 27, 2022 9.730 9.760 9.720 9.720 8,180 +0.00(+0.00%)
Jan 26, 2022 9.800 9.815 9.720 9.720 76,147 -0.10(-1.02%)
Jan 25, 2022 9.810 9.830 9.800 9.820 4,794 -0.00(-0.04%)
Jan 24, 2022 9.850 9.850 9.810 9.824 41,232 -0.03(-0.26%)
Jan 21, 2022 9.850 9.860 9.850 9.850 3,851 +0.00(+0.00%)
Jan 20, 2022 9.850 9.855 9.850 9.850 7,130 -0.02(-0.20%)
Jan 19, 2022 9.870 9.870 9.870 9.870 210 +0.02(+0.19%)
Jan 18, 2022 9.851 9.851 9.851 9.851 113 +0.00(+0.02%)
Jan 14, 2022 9.850 0 +0.00(+0.00%)
Jan 13, 2022 9.850 9.850 9.850 9.850 512 +0.00(+0.00%)
Jan 12, 2022 9.860 9.863 9.850 9.850 4,214 -0.03(-0.30%)
Jan 11, 2022 9.890 9.890 9.880 9.880 32,405 +0.00(+0.00%)
Jan 10, 2022 9.880 9.890 9.860 9.880 29,223 -0.01(-0.10%)
Jan 07, 2022 9.880 9.900 9.880 9.890 7,358 +0.01(+0.07%)
Jan 06, 2022 9.880 9.883 9.880 9.883 30,169 +0.00(+0.03%)
Jan 05, 2022 9.880 9.880 9.880 9.880 107 +0.00(+0.00%)
Jan 04, 2022 9.880 9.900 9.860 9.880 68,365 -0.01(-0.10%)
Jan 03, 2022 9.880 9.920 9.870 9.890 30,510 +0.01(+0.10%)
Dec 31, 2021 9.880 9.890 9.880 9.880 32,978 -0.03(-0.30%)
Dec 30, 2021 9.880 9.910 9.880 9.910 14,680 +0.03(+0.30%)
Dec 29, 2021 9.880 9.880 9.880 9.880 8,219 +0.00(+0.00%)
Dec 28, 2021 9.890 9.890 9.880 9.880 6,237 +0.01(+0.10%)
Dec 27, 2021 9.910 9.910 9.870 9.870 622 +0.00(+0.00%)
Dec 23, 2021 9.870 9.870 9.860 9.870 46,135 +0.00(+0.00%)
Dec 22, 2021 9.870 9.870 9.870 9.870 4,082 -0.02(-0.19%)
Dec 21, 2021 9.888 9.888 9.888 9.888 300 +0.02(+0.19%)
Dec 20, 2021 9.870 9.880 9.870 9.870 8,164 -0.02(-0.20%)
Dec 17, 2021 9.870 9.890 9.870 9.890 56,325 +0.00(+0.00%)
Dec 16, 2021 9.900 9.910 9.870 9.890 37,052 -0.02(-0.20%)
Dec 15, 2021 9.900 9.910 9.900 9.910 14,951 +0.00(+0.00%)
Dec 14, 2021 9.910 9.910 9.910 9.910 9,920 +0.00(+0.00%)
Dec 13, 2021 9.920 9.920 9.905 9.910 94,408 -0.01(-0.10%)
Dec 10, 2021 9.920 9.920 9.920 9.920 5,474 -0.01(-0.10%)
Dec 09, 2021 9.910 9.930 9.910 9.930 53,555 +0.02(+0.20%)
Dec 08, 2021 9.930 9.930 9.910 9.910 189,136 -0.02(-0.20%)
Dec 07, 2021 9.920 9.930 9.920 9.930 19,048 +0.00(+0.00%)
Dec 06, 2021 9.900 9.930 9.900 9.930 40,086 +0.03(+0.30%)
Dec 03, 2021 9.900 9.915 9.900 9.900 4,357 +0.00(+0.00%)
Dec 02, 2021 9.900 9.915 9.880 9.900 51,803 +0.00(+0.00%)
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.