Skip to main content

Astera Labs, Inc. - Common Stock (NQ:ALAB)

90.42 -0.60 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 92.25 93.98 89.70 90.42 3,975,769 -0.60(-0.66%)
Jun 27, 2025 97.61 97.94 89.98 91.02 10,062,403 -6.94(-7.08%)
Jun 26, 2025 91.06 99.76 91.00 97.96 7,529,887 +8.33(+9.29%)
Jun 25, 2025 88.70 89.93 84.78 89.63 5,738,607 +2.37(+2.72%)
Jun 24, 2025 88.00 88.95 85.25 87.26 7,531,453 +1.31(+1.52%)
Jun 23, 2025 92.45 93.67 85.75 85.95 7,149,309 -7.12(-7.66%)
Jun 20, 2025 101.30 101.82 91.80 93.08 8,080,960 -6.45(-6.49%)
Jun 18, 2025 93.10 99.66 92.50 99.53 4,531,355 +6.62(+7.13%)
Jun 17, 2025 94.75 97.00 92.80 92.91 2,826,389 -2.39(-2.51%)
Jun 16, 2025 91.40 98.10 91.40 95.30 3,173,860 +5.57(+6.21%)
Jun 13, 2025 91.00 94.20 89.29 89.73 3,499,711 -4.61(-4.89%)
Jun 12, 2025 93.75 97.24 92.51 94.34 2,850,755 -0.20(-0.21%)
Jun 11, 2025 92.03 96.00 89.81 94.54 4,589,399 +3.08(+3.37%)
Jun 10, 2025 93.00 94.00 88.59 91.46 2,457,426 -0.89(-0.96%)
Jun 09, 2025 91.70 93.58 90.27 92.35 2,648,275 +1.60(+1.76%)
Jun 06, 2025 92.64 92.96 89.81 90.75 2,852,265 +0.04(+0.04%)
Jun 05, 2025 95.84 96.88 89.88 90.71 4,138,401 -4.51(-4.74%)
Jun 04, 2025 96.00 98.24 95.02 95.22 3,552,099 +0.13(+0.14%)
Jun 03, 2025 94.86 97.00 93.80 95.09 3,531,899 +2.17(+2.34%)
Jun 02, 2025 89.93 93.18 89.65 92.92 2,895,788 +2.20(+2.43%)
May 30, 2025 94.60 94.79 87.29 90.72 11,278,390 -5.89(-6.10%)
May 29, 2025 100.00 100.19 96.23 96.61 3,738,722 +0.15(+0.16%)
May 28, 2025 98.03 99.24 96.41 96.46 3,369,400 -1.08(-1.11%)
May 27, 2025 97.25 99.29 96.40 97.54 3,558,764 +2.92(+3.09%)
May 23, 2025 90.99 95.25 90.70 94.62 3,226,967 +0.32(+0.34%)
May 22, 2025 92.56 98.18 91.62 94.30 4,737,156 +2.13(+2.31%)
May 21, 2025 93.58 96.11 90.63 92.17 5,398,179 -2.29(-2.42%)
May 20, 2025 90.00 94.70 89.03 94.46 4,380,695 +4.17(+4.62%)
May 19, 2025 87.32 90.98 87.27 90.28 3,559,770 -0.28(-0.30%)
May 16, 2025 92.16 92.59 89.05 90.56 3,859,341 -1.63(-1.77%)
May 15, 2025 88.40 93.39 88.15 92.19 4,406,480 +1.53(+1.69%)
May 14, 2025 90.36 92.24 86.85 90.66 6,108,609 +2.90(+3.30%)
May 13, 2025 81.32 88.22 81.14 87.76 6,646,725 +7.44(+9.26%)
May 12, 2025 80.03 81.27 76.53 80.32 6,334,307 +9.12(+12.81%)
May 09, 2025 71.70 73.46 69.26 71.20 2,695,880 -0.44(-0.61%)
May 08, 2025 72.93 73.81 69.83 71.64 4,702,269 +0.55(+0.77%)
May 07, 2025 67.36 71.30 63.40 71.09 8,753,267 -0.27(-0.38%)
May 06, 2025 69.54 72.35 68.64 71.36 4,108,839 -0.79(-1.09%)
May 05, 2025 70.75 73.47 70.65 72.15 3,060,331 +0.88(+1.23%)
May 02, 2025 71.59 73.06 70.92 71.27 3,199,692 +2.05(+2.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.