Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

51.64 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	53.69	54.50	51.58	51.64	709,763	-1.86(-3.48%)
Jul 18, 2024	55.00	55.14	52.14	53.50	1,022,287	-0.84(-1.55%)
Jul 17, 2024	55.97	55.98	54.11	54.34	1,757,378	-3.18(-5.53%)
Jul 16, 2024	58.69	59.51	56.02	57.52	1,527,505	-0.35(-0.60%)
Jul 15, 2024	56.84	61.00	56.30	57.87	2,204,596	+1.98(+3.54%)
Jul 12, 2024	55.53	57.26	54.80	55.89	1,101,836	+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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices