Astera Labs Inc (ALAB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -0.707269155206 | 50.9 | 55.5 | 50.42 | 2859842 | 53.06091332 | CS |
| 4 | 10.58 | 26.4764764765 | 39.96 | 55.5 | 36.85 | 3278224 | 46.75433804 | CS |
| 12 | -6.17 | -10.8799153588 | 56.71 | 61 | 36.215 | 2914731 | 44.95974813 | CS |
| 26 | -19.16 | -27.4892395983 | 69.7 | 88.59 | 36.215 | 2340814 | 55.18087904 | CS |
| 52 | -2.02 | -3.84322678843 | 52.56 | 95.21 | 36.215 | 2579794 | 57.87918791 | CS |
| 156 | -2.02 | -3.84322678843 | 52.56 | 95.21 | 36.215 | 2579794 | 57.87918791 | CS |
| 260 | -2.02 | -3.84322678843 | 52.56 | 95.21 | 36.215 | 2579794 | 57.87918791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822100 | 50.68 | -1.71 | -3.26 | 52.71 | 53 | 50.42 | 1709809 |
| 1727735520 | 52.39 | -1.13 | -2.11 | 52.6 | 53.92 | 51.87 | 2269437 |
| 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 |
| 1726871700 | 50.51 | 3.38 | 7.17 | 47.05 | 50.69 | 47 | 8255436 |
| 1726785300 | 47.13 | 0.69 | 1.49 | 48.33 | 48.33 | 46.8 | 3416293 |
| 1726698900 | 46.44 | 0.11 | 0.24 | 46.5 | 48.31 | 46.06 | 5894256 |
| 1726612500 | 46.33 | 2.47 | 5.63 | 44.75 | 46.79 | 44.4 | 3637826 |
| 1726526100 | 43.86 | 0.41 | 0.94 | 43.39 | 44.325 | 42.8 | 2842931 |
| 1726266900 | 43.45 | 2.09 | 5.05 | 41.84 | 43.54 | 41.84 | 2995651 |
| 1726180500 | 41.36 | -0.61 | -1.45 | 42 | 42.3 | 40.78 | 2255064 |
| 1726094100 | 41.97 | 3.67 | 9.58 | 38.56 | 42.1 | 38.14 | 2899700 |
| 1726007700 | 38.3 | 0.27 | 0.71 | 37.75 | 38.73 | 36.85 | 1573731 |
| 1725921300 | 38.03 | -1.97 | -4.93 | 40.2 | 40.4 | 37.9518 | 3051106 |
| 1725662100 | 40 | -1.72 | -4.11 | 41.65 | 41.9899 | 39.55 | 2257908 |
| 1725575700 | 41.715 | 0.03 | 0.06 | 41.17 | 42.72 | 40.26 | 2832757 |
| 1725489300 | 41.69 | 2.58 | 6.60 | 39.96 | 43.18 | 39.66 | 4371338 |
| 1725402900 | 39.11 | -3.95 | -9.17 | 42.06 | 42.06 | 38.96 | 4306608 |
| 1725057300 | 43.06 | -5.16 | -10.70 | 47.85 | 47.85 | 40.77 | 8639942 |
| 1724970900 | 48.22 | 4.7 | 10.80 | 43.88 | 50.04 | 43.58 | 6835771 |
| 1724884500 | 43.52 | -1.19 | -2.66 | 44.22 | 45.365 | 41.895 | 3408425 |
| 1724798100 | 44.71 | 1.71 | 3.98 | 42.75 | 45.4399 | 42.75 | 4025655 |
| 1724711700 | 43 | 1.23 | 2.94 | 41.9 | 43.9 | 41.58 | 3393010 |
| 1724452500 | 41.77 | 1.99 | 4.99 | 39.49 | 41.87 | 38.9246 | 2537806 |
| 1724366100 | 39.785 | -0.88 | -2.15 | 41.38 | 41.38 | 39.29 | 1435398 |
| 1724279700 | 40.66 | 1.5 | 3.83 | 39.01 | 40.721 | 38.01 | 2221011 |
| 1724193300 | 39.16 | -1.93 | -4.70 | 40.93 | 41.346 | 38.42 | 3296290 |
| 1724106900 | 41.09 | 0.18 | 0.44 | 40.87 | 41.2 | 39.52 | 2384486 |
| 1723847700 | 40.91 | -2.39 | -5.52 | 41.66 | 41.74 | 39.97 | 4565799 |
| 1723761300 | 43.3 | 4.44 | 11.43 | 40 | 45 | 39.65 | 4714402 |
| 1723674900 | 38.86 | -1.54 | -3.81 | 40.68 | 40.68 | 38.55 | 1965880 |
| 1723588500 | 40.4 | 0.67 | 1.69 | 40.435 | 41.1 | 39.07 | 2254680 |
| 1723502100 | 39.73 | -1.18 | -2.88 | 40.64 | 40.71 | 38.73 | 1674476 |
| 1723242900 | 40.91 | -0.1 | -0.24 | 40.69 | 41.36 | 38.93 | 2020689 |
| 1723156500 | 41.01 | 4.64 | 12.76 | 37.4 | 41.89 | 37.25 | 5973401 |
| 1723070100 | 36.37 | -6.11 | -14.38 | 43.12 | 43.4 | 36.215 | 5709928 |
| 1722983700 | 42.48 | -1.3 | -2.97 | 44.32 | 44.9 | 41.3 | 2528705 |
| 1722897300 | 43.78 | 1.4 | 3.30 | 39.04 | 46.25 | 38.9 | 3300676 |
| 1722638100 | 42.38 | 1.93 | 4.77 | 37.14 | 44.15 | 36.9001 | 2941370 |
| 1722551700 | 40.45 | -3.39 | -7.73 | 43.7 | 44.59 | 39.41 | 1934415 |
| 1722465300 | 43.84 | 1.62 | 3.84 | 44.46 | 45.19 | 43.47 | 1450368 |
| 1722378900 | 42.22 | -3.79 | -8.24 | 45.92 | 46.1016 | 41.822 | 2170862 |
| 1722292500 | 46.01 | -1.13 | -2.39 | 47.51 | 48.798 | 45.89 | 1434037 |
| 1722033300 | 47.135 | 0.09 | 0.18 | 47.88 | 47.9 | 45.47 | 1824552 |
| 1721946900 | 47.05 | -0.1 | -0.21 | 46.935 | 49.6 | 45.41 | 2372458 |
| 1721860500 | 47.15 | -5.46 | -10.38 | 51.26 | 51.26 | 46.55 | 2398485 |
| 1721774100 | 52.61 | -0.3 | -0.57 | 52.56 | 54.062 | 51.95 | 620557 |
| 1721687700 | 52.91 | 1.27 | 2.46 | 52.88 | 53.28 | 51.32 | 790954 |
| 1721428500 | 51.64 | -1.86 | -3.48 | 53.56 | 54.5 | 51.58 | 699965 |
| 1721342100 | 53.5 | -0.84 | -1.55 | 55 | 55.1367 | 52.14 | 1022175 |
| 1721255700 | 54.34 | -3.18 | -5.53 | 54.5 | 55.55 | 54.1149 | 1649022 |
| 1721169300 | 57.52 | -0.35 | -0.60 | 58.69 | 59.5112 | 56.02 | 1527331 |
| 1721082900 | 57.87 | 1.98 | 3.54 | 56.97 | 61 | 56.3 | 2204072 |
| 1720823700 | 55.89 | 0.75 | 1.36 | 55.53 | 57.26 | 54.8 | 1101367 |
| 1720737300 | 55.14 | -1.74 | -3.06 | 57.51 | 57.94 | 54.91 | 1288489 |
| 1720650900 | 56.88 | 0.68 | 1.21 | 56.71 | 57.59 | 55.26 | 894567 |
| 1720564500 | 56.2 | -2.71 | -4.60 | 58.54 | 59 | 55.39 | 1501967 |
| 1720478100 | 58.91 | -0.53 | -0.89 | 60.01 | 60.98 | 58.41 | 1399815 |
| 1720218900 | 59.44 | 0.1 | 0.17 | 59.74 | 61.49 | 58.58 | 931840 |
| 1720040640 | 59.34 | -1.16 | -1.92 | 59.55 | 60.8199 | 58.12 | 629243 |
| 1719959700 | 60.5 | 2.96 | 5.14 | 57.1 | 60.55 | 56.81 | 847632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
