Skip to main content

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

55.89 +0.75 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 55.53 57.26 54.80 55.89 1,101,476 +0.75(+1.36%)
Jul 11, 2024 57.51 57.94 54.91 55.14 1,306,510 -1.74(-3.06%)
Jul 10, 2024 56.71 57.59 55.26 56.88 895,110 +0.68(+1.21%)
Jul 09, 2024 58.54 59.00 55.39 56.20 1,501,970 -2.71(-4.60%)
Jul 08, 2024 60.01 60.98 58.41 58.91 1,399,915 -0.53(-0.89%)
Jul 05, 2024 59.74 61.49 58.58 59.44 931,921 +0.10(+0.17%)
Jul 03, 2024 59.55 60.82 58.12 59.34 629,243 -1.16(-1.92%)
Jul 02, 2024 57.10 60.55 56.81 60.50 848,178 +2.96(+5.14%)
Jul 01, 2024 60.50 60.78 56.40 57.54 1,890,417 -2.97(-4.91%)
Jun 28, 2024 58.26 61.80 58.06 60.51 3,002,041 +2.63(+4.54%)
Jun 27, 2024 55.00 57.97 54.51 57.88 1,119,619 +2.28(+4.10%)
Jun 26, 2024 57.16 59.32 54.90 55.60 1,811,186 -2.21(-3.82%)
Jun 25, 2024 59.78 59.92 57.36 57.81 726,236 -1.11(-1.88%)
Jun 24, 2024 58.35 59.42 55.80 58.92 1,553,368 -0.09(-0.15%)
Jun 21, 2024 60.84 62.02 58.92 59.01 4,204,453 -4.15(-6.57%)
Jun 20, 2024 67.60 68.48 62.83 63.16 1,750,850 -4.00(-5.96%)
Jun 18, 2024 65.00 68.50 64.19 67.16 1,533,831 +2.28(+3.51%)
Jun 17, 2024 64.32 66.39 63.49 64.88 1,411,756 +0.96(+1.50%)
Jun 14, 2024 62.08 64.67 61.50 63.92 1,458,586 +0.81(+1.28%)
Jun 13, 2024 65.24 66.49 62.70 63.11 1,221,360 -1.46(-2.26%)
Jun 12, 2024 66.33 67.18 63.66 64.57 1,095,638 -0.56(-0.86%)
Jun 11, 2024 66.00 66.90 64.41 65.13 1,161,628 -1.57(-2.35%)
Jun 10, 2024 62.11 67.22 62.00 66.70 1,917,641 +4.76(+7.68%)
Jun 07, 2024 62.09 64.04 61.27 61.94 1,196,530 -1.07(-1.70%)
Jun 06, 2024 62.50 64.27 60.79 63.01 1,461,350 +0.80(+1.29%)
Jun 05, 2024 62.04 63.59 60.03 62.21 2,001,928 +1.00(+1.63%)
Jun 04, 2024 63.16 63.47 60.73 61.21 1,800,639 -2.41(-3.79%)
Jun 03, 2024 65.13 66.48 62.40 63.62 1,621,640 -0.92(-1.43%)
May 31, 2024 66.00 66.01 61.72 64.54 1,517,085 -0.90(-1.38%)
May 30, 2024 67.35 67.39 61.58 65.44 2,786,669 -2.01(-2.98%)
May 29, 2024 67.99 68.88 66.42 67.45 1,351,491 -1.44(-2.09%)
May 28, 2024 72.83 72.83 68.14 68.89 2,245,144 -3.10(-4.31%)
May 24, 2024 71.10 72.82 70.68 71.99 857,851 +1.92(+2.74%)
May 23, 2024 76.00 76.65 69.50 70.07 2,211,404 -3.07(-4.20%)
May 22, 2024 74.00 75.14 72.75 73.14 1,266,769 -0.20(-0.27%)
May 21, 2024 72.30 75.38 71.71 73.34 1,101,309 +0.83(+1.14%)
May 20, 2024 71.11 73.13 70.15 72.51 1,331,278 +0.01(+0.01%)
May 17, 2024 73.63 74.46 70.92 72.50 1,204,166 -0.50(-0.68%)
May 16, 2024 77.52 77.57 72.15 73.00 2,173,820 -4.42(-5.71%)
May 15, 2024 73.80 77.42 71.46 77.42 2,753,477 +5.10(+7.05%)
May 14, 2024 71.00 72.88 68.81 72.32 1,611,378 +2.06(+2.93%)
May 13, 2024 71.18 74.03 69.92 70.26 1,929,648 +0.18(+0.26%)
May 10, 2024 71.14 74.19 68.89 70.08 1,828,618 +0.02(+0.03%)
May 09, 2024 72.02 72.15 68.01 70.06 3,295,334 +0.80(+1.16%)
May 08, 2024 71.06 74.20 66.10 69.26 5,410,141 -6.93(-9.10%)
May 07, 2024 75.86 78.94 75.01 76.19 2,373,376 -1.92(-2.46%)
May 06, 2024 77.30 81.04 76.70 78.11 1,933,830 +1.15(+1.49%)
May 03, 2024 81.07 81.25 76.51 76.96 2,141,981 -2.10(-2.66%)
May 02, 2024 76.91 79.58 71.68 79.06 2,647,290 +4.23(+5.65%)
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.