Astera Labs Inc (ALAB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.21 | 4.04534513549 | 128.79 | 136.39 | 119.02 | 5540809 | 127.46664744 | CS |
| 4 | 27.0948 | 25.3446979193 | 106.9052 | 136.39 | 96.79 | 4592364 | 116.91545369 | CS |
| 12 | 79 | 143.636363636 | 55 | 136.39 | 48.76 | 4809073 | 91.24146204 | CS |
| 26 | 66.4 | 98.224852071 | 67.6 | 136.39 | 36.215 | 3652911 | 73.55127358 | CS |
| 52 | 81.44 | 154.946727549 | 52.56 | 136.39 | 36.215 | 3257436 | 73.18876591 | CS |
| 156 | 81.44 | 154.946727549 | 52.56 | 136.39 | 36.215 | 3257436 | 73.18876591 | CS |
| 260 | 81.44 | 154.946727549 | 52.56 | 136.39 | 36.215 | 3257436 | 73.18876591 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 132.16999 | 6.89 | 5.50 | 123 | 133.31 | 120.91 | 11485602 |
| 1734651300 | 125.28 | 2.81 | 2.29 | 124.145 | 128.9737 | 119.02 | 6058847 |
| 1734564900 | 122.47 | -5.47 | -4.28 | 128.78 | 132.9 | 119.5 | 6005515 |
| 1734478500 | 127.94 | -2.54 | -1.95 | 127.88 | 131.88999 | 124.51 | 5138833 |
| 1734392100 | 130.47999 | -1.66 | -1.26 | 133 | 136.38999 | 128.85 | 5845050 |
| 1734132900 | 132.13999 | 9.69 | 7.91 | 126.8 | 132.68 | 125.4698 | 5081560 |
| 1734046500 | 122.45 | -0.17 | -0.14 | 120.3 | 124.53 | 120.01 | 2152303 |
| 1733960100 | 122.62 | 4.45 | 3.77 | 121.31 | 127.25 | 120.785 | 3526812 |
| 1733873700 | 118.17 | -3.86 | -3.16 | 122.22 | 125.41 | 116.2301 | 4099413 |
| 1733787300 | 122.03 | 1.63 | 1.35 | 122.13 | 123.4005 | 117.41 | 4001073 |
| 1733528100 | 120.4 | 5.72 | 4.99 | 115 | 120.88 | 113.3275 | 4061435 |
| 1733441700 | 114.68 | -0.59 | -0.51 | 115.14 | 117.66 | 112.54 | 2799540 |
| 1733355300 | 115.27 | -1.24 | -1.06 | 116.69 | 121.2 | 114.8 | 4671571 |
| 1733268900 | 116.51 | 13.12 | 12.69 | 105.52 | 117.26 | 105.19 | 8296374 |
| 1733182500 | 103.39 | 0.14 | 0.14 | 104.06 | 105.02 | 100.84 | 3193240 |
| 1732917840 | 103.25 | 3.65 | 3.66 | 101.6 | 105.7213 | 100.64 | 1915788 |
| 1732750500 | 99.6 | -5.88 | -5.57 | 105.76 | 105.87 | 96.79 | 5209969 |
| 1732664100 | 105.48 | -1.83 | -1.71 | 108 | 110.98 | 103.64 | 4341027 |
| 1732577700 | 107.31 | 5.03 | 4.92 | 107 | 113.85 | 106 | 7707873 |
| 1732318500 | 102.28 | -1.84 | -1.77 | 105.12 | 109.11 | 102 | 4747123 |
| 1732232100 | 104.12 | 6.7 | 6.88 | 102.34 | 108.37 | 101.33 | 9197507 |
| 1732145700 | 97.42 | 2.24 | 2.35 | 95 | 98.79 | 92.17 | 5807292 |
| 1732059300 | 95.18 | 4.8 | 5.31 | 90.6 | 96.48 | 90.15 | 6024708 |
| 1731972900 | 90.38 | 3.93 | 4.55 | 89.41 | 91.2199 | 86.67 | 6337973 |
| 1731713700 | 86.45 | -2.04 | -2.31 | 87 | 89.1499 | 85.03 | 3966635 |
| 1731627300 | 88.49 | -0.81 | -0.91 | 89.95 | 92.37 | 88.19 | 2979151 |
| 1731540900 | 89.3 | -1.45 | -1.60 | 91.36 | 94.05 | 89.24 | 3163053 |
| 1731454500 | 90.75 | -1.5 | -1.63 | 91.65 | 93.6 | 87.89 | 4368441 |
| 1731368100 | 92.25 | -7.05 | -7.10 | 100 | 100.17 | 89.13 | 8500290 |
| 1731108900 | 99.3 | 4.81 | 5.09 | 96.22 | 99.36 | 93.3 | 5011356 |
| 1731022500 | 94.49 | -3.68 | -3.75 | 99 | 99.84 | 94.41 | 6303353 |
| 1730936100 | 98.17 | 2.26 | 2.36 | 90 | 98.68 | 86.52 | 14296023 |
| 1730849700 | 95.91 | 26.26 | 37.70 | 86.35 | 97.3494 | 84.11 | 24782728 |
| 1730763300 | 69.65 | -3 | -4.13 | 72.23 | 72.59 | 67.31 | 5318996 |
| 1730500500 | 72.65 | 2.49 | 3.55 | 71.86 | 74.02 | 71.155 | 2326193 |
| 1730414100 | 70.16 | -3.34 | -4.54 | 73.275 | 73.275 | 69.33 | 2883655 |
| 1730327700 | 73.5 | -0.57 | -0.77 | 72.42 | 75.16 | 72.32 | 1924835 |
| 1730241300 | 74.07 | 1.2 | 1.65 | 72.81 | 75 | 72.81 | 1995341 |
| 1730154900 | 72.87 | 0.2 | 0.28 | 72.94 | 73.6398 | 71.1196 | 1865463 |
| 1729895700 | 72.67 | 2.37 | 3.37 | 71.45 | 75.05 | 71.35 | 5387846 |
| 1729809300 | 70.3 | 2.5 | 3.69 | 68.5 | 70.7 | 68.29 | 3544514 |
| 1729722900 | 67.8 | -0.49 | -0.72 | 68.1 | 70.0863 | 65.099999 | 2556720 |
| 1729636500 | 68.29 | 1.11 | 1.65 | 67.12 | 68.75 | 65.5 | 2932001 |
| 1729550100 | 67.18 | 0.31 | 0.46 | 66.959999 | 67.5 | 65.64 | 2726567 |
| 1729290900 | 66.87 | 0.88 | 1.33 | 66.75 | 68.7399 | 66.17 | 2452432 |
| 1729204500 | 65.989999 | 0.4 | 0.61 | 67.96 | 69.4823 | 65.625 | 5347147 |
| 1729118100 | 65.59 | 3.12 | 4.99 | 64.31 | 66.11 | 62.01 | 4145783 |
| 1729031700 | 62.47 | -2.49 | -3.83 | 64.459999 | 64.5 | 60.475 | 3025289 |
| 1728945300 | 64.959999 | -1.73 | -2.59 | 66.769999 | 68.676 | 64.79 | 3231655 |
| 1728686100 | 66.69 | 0.58 | 0.88 | 65.34 | 70.74 | 65.31 | 7636583 |
| 1728599700 | 66.11 | 4.89 | 7.99 | 60.98 | 66.175 | 60.11 | 8228134 |
| 1728513300 | 61.22 | 8.26 | 15.60 | 61.16 | 63.15 | 59.45 | 12521826 |
| 1728426900 | 52.96 | 0.41 | 0.78 | 51.82 | 53.69 | 51.55 | 1822339 |
| 1728340500 | 52.55 | 0.21 | 0.40 | 52.64 | 53.22 | 51.14 | 2435429 |
| 1728081300 | 52.34 | 3.58 | 7.34 | 50.21 | 52.42 | 49.41 | 3836794 |
| 1727994900 | 48.76 | -1.78 | -3.52 | 50.2 | 50.78 | 48.76 | 1900442 |
| 1727908500 | 50.54 | -0.14 | -0.28 | 50.08 | 51.71 | 49.084 | 1495232 |
| 1727822100 | 50.68 | -1.71 | -3.26 | 52.71 | 53 | 50.42 | 1779527 |
| 1727735700 | 52.39 | -1.13 | -2.11 | 52.6 | 53.92 | 51.87 | 2357623 |
| 1727476500 | 53.52 | -1.23 | -2.25 | 55 | 55.5 | 52.23 | 3889334 |
| 1727390100 | 54.75 | 2.65 | 5.09 | 53.79 | 55.08 | 52.1 | 3796478 |
| 1727303700 | 52.1 | 0.93 | 1.82 | 50.9 | 52.55 | 50.79 | 2476250 |
| 1727217300 | 51.17 | 0.47 | 0.93 | 51.27 | 51.572 | 50.05 | 1687155 |
| 1727130900 | 50.7 | 0.19 | 0.38 | 50.62 | 51.3 | 49.5 | 2710125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
