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 )

10.08 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 (%)
Dec 29, 2022 10.08 0 +0.09(+0.90%)
Dec 28, 2022 9.990 9.990 9.990 9.990 304 +0.00(+0.00%)
Dec 27, 2022 10.09 10.09 9.950 9.990 11,623 +0.04(+0.40%)
Dec 23, 2022 10.54 10.90 9.930 9.950 17,944 -0.10(-1.00%)
Dec 22, 2022 9.980 10.20 9.980 10.05 13,183 -0.05(-0.50%)
Dec 20, 2022 10.10 5 +0.02(+0.20%)
Dec 19, 2022 10.08 10.08 10.08 10.08 255 +0.00(+0.00%)
Dec 16, 2022 10.08 10.08 10.08 10.08 711 +0.01(+0.10%)
Dec 15, 2022 10.07 10.07 10.07 10.07 1,274 +0.00(+0.00%)
Dec 13, 2022 10.07 2 -0.00(-0.05%)
Dec 12, 2022 10.07 10.07 10.07 10.07 3,850 +0.00(+0.05%)
Dec 09, 2022 10.07 10.08 10.07 10.07 495,118 +0.00(+0.00%)
Dec 08, 2022 10.08 10.08 10.05 10.07 1,725,625 +0.02(+0.20%)
Dec 07, 2022 10.04 10.05 10.03 10.05 61,478 +0.01(+0.05%)
Dec 06, 2022 10.04 10.04 10.04 10.04 55,575 +0.01(+0.10%)
Dec 05, 2022 10.04 10.04 10.02 10.04 80,651 +0.01(+0.05%)
Dec 02, 2022 10.03 10.03 10.02 10.03 27,450 +0.00(+0.00%)
Dec 01, 2022 10.03 10.03 10.03 10.03 3,233 +0.01(+0.10%)
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%)
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.