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

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

132.17 +6.89 (+5.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 122.75 133.31 120.91 132.17 11,491,665 +6.64(+5.29%)
Dec 19, 2024 124.14 128.97 119.02 125.53 4,204,850 +3.06(+2.50%)
Dec 18, 2024 128.78 132.90 119.50 122.47 6,003,671 -5.47(-4.28%)
Dec 17, 2024 127.82 131.89 124.51 127.94 5,138,564 -2.54(-1.95%)
Dec 16, 2024 133.00 136.39 128.85 130.48 5,844,860 -1.66(-1.26%)
Dec 13, 2024 126.80 132.68 125.47 132.14 5,083,510 +9.69(+7.91%)
Dec 12, 2024 120.30 124.53 120.01 122.45 2,151,754 -0.17(-0.14%)
Dec 11, 2024 121.15 127.25 120.78 122.62 3,525,391 +4.45(+3.77%)
Dec 10, 2024 122.22 125.41 116.23 118.17 4,098,010 -3.86(-3.16%)
Dec 09, 2024 122.13 123.40 117.41 122.03 4,000,408 +1.63(+1.35%)
Dec 06, 2024 115.00 120.88 113.33 120.40 4,065,815 +5.72(+4.99%)
Dec 05, 2024 115.14 117.66 112.54 114.68 2,799,339 -0.59(-0.51%)
Dec 04, 2024 116.69 121.20 114.80 115.27 4,669,157 -1.24(-1.06%)
Dec 03, 2024 105.52 117.26 105.19 116.51 8,293,173 +13.12(+12.69%)
Dec 02, 2024 103.84 105.02 100.84 103.39 3,192,111 +0.14(+0.14%)
Nov 29, 2024 101.60 105.72 100.64 103.25 1,915,788 +3.65(+3.66%)
Nov 27, 2024 105.76 105.87 96.79 99.60 5,221,933 -5.88(-5.57%)
Nov 26, 2024 108.00 110.98 103.64 105.48 4,340,128 -1.83(-1.71%)
Nov 25, 2024 107.00 113.85 105.25 107.31 7,754,879 +5.03(+4.92%)
Nov 22, 2024 105.12 109.11 102.00 102.28 4,755,408 -1.84(-1.77%)
Nov 21, 2024 102.34 108.37 101.32 104.12 9,196,821 +6.70(+6.88%)
Nov 20, 2024 94.79 98.79 92.17 97.42 5,778,394 +2.24(+2.35%)
Nov 19, 2024 90.60 96.48 90.15 95.18 6,024,705 +4.80(+5.31%)
Nov 18, 2024 89.41 91.22 86.67 90.38 6,336,592 +3.93(+4.55%)
Nov 15, 2024 87.00 89.15 85.01 86.45 3,969,691 -2.04(-2.31%)
Nov 14, 2024 89.95 92.37 88.19 88.49 2,978,944 -0.81(-0.91%)
Nov 13, 2024 91.36 94.05 89.24 89.30 3,162,570 -1.45(-1.60%)
Nov 12, 2024 91.65 93.60 87.89 90.75 4,368,341 -1.50(-1.63%)
Nov 11, 2024 100.00 100.09 89.13 92.25 8,499,141 -7.05(-7.10%)
Nov 08, 2024 96.22 99.36 93.30 99.30 5,016,924 +4.81(+5.09%)
Nov 07, 2024 99.00 99.84 94.41 94.49 6,303,235 -3.68(-3.75%)
Nov 06, 2024 90.00 98.68 86.50 98.17 15,378,900 +2.26(+2.36%)
Nov 05, 2024 86.35 97.35 84.11 95.91 24,772,022 +26.26(+37.70%)
Nov 04, 2024 72.23 72.59 67.31 69.65 5,303,691 -3.00(-4.13%)
Nov 01, 2024 71.86 74.02 70.74 72.65 2,328,364 +2.49(+3.55%)
Oct 31, 2024 73.28 73.28 69.33 70.16 2,888,471 -3.34(-4.54%)
Oct 30, 2024 72.42 75.16 72.32 73.50 1,926,047 -0.57(-0.77%)
Oct 29, 2024 72.96 75.00 72.93 74.07 1,995,708 +1.20(+1.65%)
Oct 28, 2024 72.94 73.64 71.12 72.87 1,865,510 +0.20(+0.28%)
Oct 25, 2024 71.45 75.05 71.35 72.67 5,388,449 +2.37(+3.37%)
Oct 24, 2024 68.46 70.70 68.29 70.30 3,545,324 +2.50(+3.69%)
Oct 23, 2024 68.10 70.09 65.10 67.80 2,557,010 -0.49(-0.72%)
Oct 22, 2024 67.12 68.75 65.50 68.29 2,932,373 +1.11(+1.65%)
Oct 21, 2024 66.96 67.50 65.64 67.18 2,726,572 +0.31(+0.46%)
Oct 18, 2024 66.75 68.74 66.17 66.87 2,453,871 +0.88(+1.33%)
Oct 17, 2024 67.96 69.48 65.62 65.99 5,347,494 +0.40(+0.61%)
Oct 16, 2024 64.31 66.11 62.01 65.59 4,146,331 +3.12(+4.99%)
Oct 15, 2024 64.46 64.50 60.48 62.47 3,025,831 -2.49(-3.83%)
Oct 14, 2024 66.77 68.68 64.79 64.96 3,232,326 -1.73(-2.59%)
Oct 11, 2024 65.34 70.74 65.31 66.69 7,639,579 +0.58(+0.88%)
Oct 10, 2024 60.98 66.17 60.12 66.11 8,229,272 +4.89(+7.99%)
Oct 09, 2024 61.16 63.15 59.45 61.22 12,523,007 +8.26(+15.60%)
Oct 08, 2024 51.82 53.69 51.55 52.96 1,823,937 +0.41(+0.78%)
Oct 07, 2024 52.47 53.22 51.14 52.55 2,436,825 +0.21(+0.40%)
Oct 04, 2024 50.00 52.42 49.41 52.34 3,838,134 +3.58(+7.34%)
Oct 03, 2024 50.20 50.78 48.74 48.76 1,900,445 -1.78(-3.52%)
Oct 02, 2024 50.08 51.71 49.08 50.54 1,495,350 -0.14(-0.28%)
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 and Conditions.