Dark

ALSAU
Alpha Star Acquisition Corporation Units
stock NASDAQ

Inactive

Dec 16, 2024 1:07:00 PM EST

12.10USD+3.330%(+0.39)126

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-12.45)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-22	11.7100	11.7100	11.7100	11.7100	-5.944%	126	0.000%
2024-08-27	12.5800	12.5800	12.4500	12.4500	+6.319%	8,461	-5.944%
2024-08-14	11.7100	11.7100	11.7100	11.7100	+2.629%	22,552	0.000%
2024-08-08	11.4100	11.4100	11.4100	11.4100	0.000%	112	+2.629%
2024-08-07	11.4100	11.4100	11.4100	11.4100	0.000%	0	+2.629%
2024-08-06	11.6900	11.6900	11.1300	11.4100	-2.811%	0	+2.629%
2024-08-05	11.2100	11.7400	11.2100	11.7400	+2.892%	0	-0.256%
2024-08-02	11.4100	11.4100	11.4100	11.4100	+0.088%	0	+2.629%
2024-07-30	11.4000	11.4000	11.4000	11.4000	-3.797%	0	+2.719%
2024-07-26	12.9300	13.5300	11.8500	11.8500	-6.619%	0	-1.181%
2024-07-24	13.7000	13.7000	12.1000	12.6900	+1.601%	0	-7.723%
2024-07-22	12.8000	12.8000	12.4900	12.4900	+2.377%	0	-6.245%
2024-07-18	12.2000	12.2000	12.2000	12.2000	+7.018%	0	-4.016%
2024-06-17	11.4000	11.4000	11.4000	11.4000	-1.469%	0	+2.719%
2024-06-13	12.0100	12.9800	11.5700	11.5700	-4.380%	224	+1.210%
2024-06-12	12.1000	12.1000	12.1000	12.1000	+6.608%	0	-3.223%
2024-05-02	11.3500	11.3500	11.3500	11.3500	-1.561%	0	+3.172%
2024-01-26	11.5300	11.5300	11.5300	11.5300	+2.489%	0	+1.561%
2024-01-11	11.2500	11.2500	11.2500	11.2500	+2.366%	0	+4.089%
2024-01-10	10.9900	10.9900	10.9900	10.9900	-1.875%	0	+6.551%
2023-11-27	11.2000	11.2000	11.2000	11.2000	-0.178%	0	+4.554%
2023-11-22	10.4000	11.2200	10.4000	11.2200	+0.089%	0	+4.367%
2023-11-13	11.6700	12.6000	11.2100	11.2100	-3.195%	7,220	+4.460%
2023-11-08	11.3000	11.5900	11.3000	11.5800	+1.937%	0	+1.123%
2023-11-02	11.4000	11.4000	11.2900	11.3600	+2.805%	0	+3.081%
2023-10-31	11.3100	11.3100	11.0500	11.0500	-1.779%	0	+5.973%
2023-09-12	11.2501	11.2501	11.2501	11.2501	+2.274%	0	+4.088%
2023-09-05	11.0000	11.0000	11.0000	11.0000	0.000%	0	+6.455%
2023-08-29	11.0000	11.0000	11.0000	11.0000	0.000%	0	+6.455%
2023-07-31	11.0000	11.0000	11.0000	11.0000	0.000%	0	+6.455%
2023-07-25	11.0000	11.0000	11.0000	11.0000	+1.382%	0	+6.455%
2023-07-21	10.8500	10.8500	10.8500	10.8500	+0.463%	0	+7.926%
2023-07-19	10.8100	10.8100	10.8000	10.8000	+0.840%	7,401	+8.426%
2023-06-06	10.7100	10.7100	10.7100	10.7100	+0.753%	0	+9.337%
2023-05-24	10.6300	10.6300	10.6300	10.6300	-0.375%	0	+10.160%
2023-05-22	10.6000	10.6700	10.6000	10.6700	+0.946%	0	+9.747%
2023-03-31	10.5700	10.5700	10.5700	10.5700	+0.571%	101	+10.785%
2023-03-01	10.5100	10.5100	10.5100	10.5100	+0.574%	1,000	+11.418%
2023-02-16	10.4500	10.4500	10.4500	10.4500	0.000%	100	+12.057%
2023-02-14	10.4500	10.4500	10.4500	10.4500	-0.096%	100	+12.057%
2023-02-03	10.4000	10.4600	10.4000	10.4600	+0.771%	4,173	+11.950%
2023-02-02	10.3800	10.3800	10.3800	10.3800	-0.479%	100	+12.813%
2023-01-25	10.4300	10.4300	10.4300	10.4300	+0.096%	900	+12.272%
2023-01-24	10.3700	10.4200	10.3700	10.4200	+0.579%	3,957	+12.380%
2023-01-23	10.3600	10.3600	10.3600	10.3600	-0.193%	100	+13.031%
2023-01-20	10.3800	10.3800	10.3800	10.3800	+0.096%	100	+12.813%
2023-01-19	10.3700	10.3700	10.3700	10.3700	0.000%	100	+12.922%
2023-01-17	10.3700	10.3700	10.3700	10.3700	0.000%	100	+12.922%
2023-01-13	10.3700	10.3700	10.3700	10.3700	-0.096%	100	+12.922%
2023-01-12	10.3800	10.3800	10.3800	10.3800	+0.096%	100	+12.813%
2023-01-11	10.3700	10.3700	10.3700	10.3700	0.000%	100	+12.922%
2023-01-10	10.3700	10.3700	10.3700	10.3700	0.000%	100	+12.922%
2023-01-09	10.3700	10.3700	10.3700	10.3700	0.000%	100	+12.922%
2023-01-06	10.3700	10.3700	10.3700	10.3700	0.000%	100	+12.922%
2022-12-28	10.3700	10.3700	10.3700	10.3700	+0.484%	1,000	+12.922%
2022-12-27	10.3200	10.3200	10.3200	10.3200	-0.290%	100	+13.469%
2022-12-23	10.3500	10.3500	10.3500	10.3500	+0.097%	1,050	+13.140%
2022-12-21	10.3300	10.3400	10.3200	10.3400	+0.388%	2,638	+13.250%
2022-12-20	10.3000	10.3000	10.3000	10.3000	-0.097%	306	+13.689%
2022-12-19	10.3000	10.3200	10.2600	10.3100	+0.292%	6,637	+13.579%
2022-12-16	10.2800	10.2800	10.2800	10.2800	-0.097%	100	+13.911%
2022-12-15	10.2900	10.2900	10.2900	10.2900	+0.292%	100	+13.800%
2022-12-14	10.2600	10.2600	10.2600	10.2600	0.000%	100	+14.133%
2022-12-13	10.2600	10.2600	10.2600	10.2600	0.000%	100	+14.133%
2022-12-12	10.2600	10.2600	10.2600	10.2600	0.000%	100	+14.133%
2022-12-09	10.2600	10.2600	10.2600	10.2600	-0.388%	100	+14.133%
2022-12-08	10.3000	10.3000	10.3000	10.3000	+0.097%	100	+13.689%
2022-12-07	10.2900	10.2900	10.2900	10.2900	+0.195%	100	+13.800%
2022-12-06	10.2700	10.2700	10.2700	10.2700	-0.097%	100	+14.021%
2022-12-05	10.2800	10.2800	10.2800	10.2800	0.000%	100	+13.911%
2022-12-02	10.2800	10.2800	10.2800	10.2800	0.000%	100	+13.911%
2022-12-01	10.2800	10.2800	10.2800	10.2800	+0.293%	100	+13.911%
2022-11-22	10.2800	10.2900	10.2500	10.2500	-0.195%	1,100	+14.244%
2022-11-21	10.2700	10.2700	10.2700	10.2700	-0.291%	100	+14.021%
2022-11-18	10.3000	10.3000	10.3000	10.3000	0.000%	100	+13.689%
2022-11-16	10.3000	10.3000	10.3000	10.3000	+0.195%	100	+13.689%
2022-11-15	10.2900	10.2900	10.2800	10.2800	-0.194%	402	+13.911%
2022-11-14	10.3000	10.3000	10.3000	10.3000	+0.195%	100	+13.689%
2022-11-11	10.2800	10.2800	10.2800	10.2800	0.000%	100	+13.911%
2022-11-10	10.2800	10.2800	10.2800	10.2800	-0.194%	100	+13.911%
2022-11-09	10.3000	10.3000	10.3000	10.3000	-0.097%	100	+13.689%
2022-11-08	10.3100	10.3100	10.3100	10.3100	+0.292%	100	+13.579%
2022-11-07	10.2800	10.2800	10.2800	10.2800	0.000%	100	+13.911%
2022-11-04	10.2800	10.2800	10.2800	10.2800	0.000%	100	+13.911%
2022-11-03	10.2800	10.2800	10.2800	10.2800	0.000%	100	+13.911%
2022-11-02	10.2800	10.2800	10.2800	10.2800	0.000%	100	+13.911%
2022-11-01	10.2800	10.2800	10.2800	10.2800	+0.195%	100	+13.911%
2022-10-31	10.2600	10.2600	10.2600	10.2600	+0.098%	100	+14.133%
2022-10-28	10.2500	10.2500	10.2500	10.2500	-0.097%	100	+14.244%
2022-10-27	10.2600	10.2600	10.2600	10.2600	0.000%	100	+14.133%
2022-10-17	10.2500	10.2600	10.2200	10.2600	+0.098%	14,547	+14.133%
2022-10-12	10.2500	10.2500	10.2500	10.2500	-0.097%	144	+14.244%
2022-10-11	10.2101	10.2600	10.2100	10.2600	+0.391%	45,086	+14.133%
2022-10-10	10.2500	10.2500	10.2200	10.2200	+0.393%	3,110	+14.579%
2022-09-30	10.1700	10.1800	10.1700	10.1800	-0.683%	500	+15.029%
2022-09-27	10.2500	10.2500	10.2500	10.2500	-0.292%	500	+14.244%
2022-09-26	10.2500	10.2800	10.2500	10.2800	+0.982%	490	+13.911%
2022-09-16	10.1800	10.1800	10.1600	10.1800	+0.296%	1,015	+15.029%
2022-09-15	10.1501	10.1800	10.1500	10.1500	+0.794%	8,180	+15.369%
2022-09-02	10.0900	10.0900	10.0700	10.0700	-0.198%	9,226	+16.286%
2022-08-30	10.1000	10.1000	10.0500	10.0900	-0.296%	5,504	+16.056%
2022-08-29	10.1200	10.1200	10.1200	10.1200	-0.492%	779	+15.711%
2022-08-25	10.1700	10.1700	10.1700	10.1700	+0.395%	1,606	+15.143%
2022-08-24	10.1300	10.1300	10.1050	10.1300	+0.596%	2,151	+15.597%
2022-08-19	10.0700	10.0700	10.0700	10.0700	+0.099%	500	+16.286%
2022-08-18	10.0600	10.0600	10.0600	10.0600	-0.199%	5,002	+16.402%
2022-08-17	10.0600	10.0801	10.0600	10.0801	+0.100%	5,100	+16.169%
2022-08-16	10.0600	10.0700	10.0600	10.0700	+0.199%	704	+16.286%
2022-08-15	10.0800	10.0800	10.0500	10.0500	-0.099%	6,700	+16.517%
2022-08-12	10.0600	10.0600	10.0600	10.0600	+0.100%	300	+16.402%
2022-08-11	10.0600	10.0600	10.0500	10.0500	0.000%	1,900	+16.517%
2022-08-09	10.0500	10.0500	10.0500	10.0500	0.000%	1,045	+16.517%
2022-08-05	10.0600	10.0600	10.0400	10.0500	0.000%	6,608	+16.517%
2022-08-04	10.0700	10.0700	10.0500	10.0500	+0.100%	842	+16.517%
2022-08-03	10.0700	10.0700	10.0400	10.0400	+0.200%	899	+16.633%
2022-07-29	10.1226	10.1226	10.0200	10.0200	-0.792%	3,600	+16.866%
2022-07-28	10.1000	10.1000	10.1000	10.1000	+0.698%	1,100	+15.941%
2022-07-25	10.0300	10.0300	10.0300	10.0300	0.000%	1,060	+16.750%
2022-07-19	10.0300	10.0300	10.0300	10.0300	+0.300%	800	+16.750%
2022-07-18	10.0000	10.0000	10.0000	10.0000	-1.088%	554	+17.100%
2022-07-14	10.1100	10.1100	10.0800	10.1100	+0.397%	1,504	+15.826%
2022-07-13	10.0500	10.0701	10.0500	10.0700	-0.198%	1,912	+16.286%
2022-07-12	10.0601	10.1200	10.0600	10.0900	+0.398%	3,450	+16.056%
2022-07-11	10.0601	10.1100	10.0400	10.0500	-0.099%	4,211	+16.517%
2022-07-08	10.0700	10.1120	10.0500	10.0600	+0.399%	851	+16.402%
2022-07-07	10.0499	10.0499	10.0200	10.0200	0.000%	1,260	+16.866%
2022-07-06	10.3200	10.3200	10.0200	10.0200	-0.498%	2,490	+16.866%
2022-07-05	10.0800	10.0800	10.0700	10.0701	+0.099%	300	+16.285%
2022-07-01	10.0499	10.0822	10.0350	10.0601	-0.098%	6,375	+16.400%
2022-06-29	10.0701	10.1250	10.0200	10.0700	+0.399%	9,000	+16.286%
2022-06-28	10.0001	10.5173	10.0001	10.0300	-0.297%	6,006	+16.750%
2022-06-27	10.0594	10.0800	10.0594	10.0599	-0.200%	1,601	+16.403%
2022-06-24	10.0500	10.0801	10.0500	10.0801	-0.493%	1,300	+16.169%
2022-06-23	10.3740	10.3740	10.0590	10.1300	+0.595%	2,190	+15.597%
2022-06-22	10.1300	10.1300	10.0499	10.0701	+0.200%	700	+16.285%
2022-06-21	10.0799	10.1101	10.0500	10.0500	-0.397%	1,300	+16.517%
2022-06-17	10.0900	10.1350	10.0200	10.0901	+0.199%	2,496	+16.054%
2022-06-16	10.2541	10.2541	10.0500	10.0701	+0.200%	3,621	+16.285%
2022-06-15	10.0000	10.0900	10.0000	10.0500	-0.888%	399,348	+16.517%
2022-06-14	10.0400	10.1400	10.0400	10.1400	+0.695%	2,509	+15.483%
2022-06-13	10.0700	10.1864	10.0600	10.0700	+0.599%	1,609	+16.286%
2022-06-10	10.1680	10.1680	10.0100	10.0100	-0.398%	441	+16.983%
2022-06-08	10.0100	10.0700	9.9850	10.0500	-0.396%	5,963	+16.517%
2022-06-07	10.0900	10.0900	10.0900	10.0900	+0.099%	1,196	+16.056%
2022-06-06	10.0000	10.0900	10.0000	10.0800	+0.099%	3,060	+16.171%
2022-06-03	10.0500	10.0700	10.0500	10.0700	+0.099%	600	+16.286%
2022-06-02	10.0400	10.0600	10.0400	10.0600	+0.199%	2,892	+16.402%
2022-06-01	10.0500	10.3258	10.0400	10.0400	0.000%	2,620	+16.633%
2022-05-31	10.0100	10.0900	10.0000	10.0400	-0.186%	5,058	+16.633%
2022-05-27	10.0700	10.3888	10.0100	10.0587	+0.688%	4,420	+16.417%
2022-05-26	9.9900	9.9900	9.9900	9.9900	-0.399%	1,000	+17.217%
2022-05-25	10.0500	10.0500	10.0200	10.0300	-0.595%	4,560	+16.750%
2022-05-24	10.5250	10.5250	10.0200	10.0900	+0.699%	16,190	+16.056%
2022-05-23	10.0200	10.0900	10.0200	10.0200	0.000%	2,570	+16.866%
2022-05-18	10.0300	10.0300	10.0200	10.0200	-0.199%	1,001	+16.866%
2022-05-17	10.0300	10.0400	10.0300	10.0400	-0.050%	2,400	+16.633%
2022-05-16	10.0901	10.1000	9.9400	10.0450	-0.347%	13,760	+16.575%
2022-05-13	10.1000	10.1101	10.0450	10.0800	-0.198%	9,204	+16.171%
2022-05-12	10.1200	10.5650	10.0400	10.1000	+0.498%	6,104	+15.941%
2022-05-11	10.0900	10.0900	10.0400	10.0500	-0.985%	7,565	+16.517%
2022-05-06	10.1500	10.1500	10.1500	10.1500	+0.148%	533	+15.369%
2022-05-04	10.1000	10.2700	10.1000	10.1350	+0.049%	11,497	+15.540%
2022-05-03	10.5450	10.5450	10.1000	10.1300	+0.089%	6,480	+15.597%
2022-05-02	10.1600	10.1600	10.1000	10.1210	+0.010%	7,056	+15.700%
2022-04-29	10.6650	10.6650	10.1200	10.1200	-0.099%	522	+15.711%
2022-04-28	10.1500	10.7900	10.1300	10.1300	+0.099%	1,900	+15.597%
2022-04-27	10.1200	10.1200	10.1200	10.1200	0.000%	6,789	+15.711%
2022-04-26	10.1200	10.1200	10.1200	10.1200	-0.099%	10,051	+15.711%
2022-04-25	10.1400	10.1400	10.1300	10.1300	+0.297%	5,822	+15.597%
2022-04-21	10.1000	10.1000	10.1000	10.1000	-0.198%	1,050	+15.941%
2022-04-18	10.1100	10.1203	10.1000	10.1200	+0.099%	16,326	+15.711%
2022-04-14	10.1100	10.1100	10.1100	10.1100	-0.197%	3,876	+15.826%
2022-04-13	10.1401	10.1401	10.1300	10.1300	+0.198%	2,110	+15.597%
2022-04-12	10.1100	10.1100	10.1100	10.1100	-0.197%	100	+15.826%
2022-04-11	10.1600	10.1631	10.1300	10.1300	-0.099%	19,100	+15.597%
2022-04-08	10.6400	10.6400	10.1300	10.1400	+0.297%	6,652	+15.483%
2022-04-07	10.1703	10.1703	10.1100	10.1100	-0.590%	3,744	+15.826%
2022-04-06	10.1600	10.1713	10.1200	10.1700	+0.196%	13,931	+15.143%
2022-04-05	10.1700	10.2939	10.1387	10.1501	-0.053%	4,064	+15.368%
2022-04-04	10.1600	10.1707	10.1299	10.1555	+0.053%	4,936	+15.307%
2022-04-01	10.1800	10.3550	10.1397	10.1501	-0.587%	6,966	+15.368%
2022-03-31	10.2100	10.2100	10.2100	10.2100	+0.790%	540	+14.691%
2022-03-30	10.1300	10.1300	10.1300	10.1300	+0.198%	300	+15.597%
2022-03-29	10.1000	10.1100	10.1000	10.1100	-0.198%	5,371	+15.826%
2022-03-28	10.4200	10.4200	10.0900	10.1301	+0.100%	3,079	+15.596%
2022-03-25	10.1200	10.1401	10.1200	10.1200	+0.001%	43,105	+15.711%
2022-03-24	10.1200	10.1200	10.1000	10.1199	-0.198%	6,104	+15.713%
2022-03-22	10.1300	10.1400	10.1300	10.1400	0.000%	5,500	+15.483%
2022-03-21	10.1400	10.1400	10.1400	10.1400	+0.198%	554	+15.483%
2022-03-18	10.2500	10.2500	10.1200	10.1200	+0.099%	3,370	+15.711%
2022-03-14	10.1100	10.1100	10.1100	10.1100	-0.099%	270	+15.826%
2022-03-08	10.1200	10.1200	10.1200	10.1200	+0.297%	351	+15.711%
2022-02-16	10.2900	10.2900	10.0900	10.0900	-1.078%	300	+16.056%
2022-02-15	10.2000	10.2000	10.2000	10.2000	+0.098%	100	+14.804%
2022-02-14	10.1900	10.1900	10.1900	10.1900	+0.692%	101	+14.917%
2022-02-07	10.1200	10.1200	10.1200	10.1200	-0.589%	180,440	+15.711%
2022-02-04	10.1800	10.2400	10.1800	10.1800	-0.294%	216,699	+15.029%
2022-02-03	10.2100	10.2100	10.2100	10.2100	+0.295%	2,000	+14.691%
2022-02-01	10.1800	10.1800	10.1800	10.1800	0.000%	2,000	+15.029%
2022-01-31	10.1800	10.1800	10.1700	10.1800	+0.296%	25,344	+15.029%
2022-01-27	10.1200	10.1500	10.1100	10.1500	-0.976%	2,500	+15.369%
2022-01-24	10.2500	10.2500	10.2500	10.2500	0.000%	140	+14.244%
2022-01-21	10.2500	10.2500	10.2500	10.2500	+0.294%	1,739	+14.244%
2022-01-20	10.1500	10.2200	10.1500	10.2200	+0.393%	39,901	+14.579%
2022-01-19	10.1900	10.1900	10.1800	10.1800	-0.683%	9,700	+15.029%
2022-01-18	10.2400	10.2500	10.2400	10.2500	+0.098%	36,689	+14.244%
2022-01-14	10.2400	10.2500	10.2400	10.2400	0.000%	105,300	+14.355%
2022-01-13	10.2300	10.2400	10.2300	10.2400	-0.486%	38,140	+14.355%
2022-01-12	10.2900	10.3000	10.2900	10.2900	+0.784%	4,600	+13.800%
2022-01-10	10.2300	10.2500	10.2100	10.2100	-0.681%	54,700	+14.691%
2022-01-07	10.2711	10.2800	10.2700	10.2800	+0.489%	11,100	+13.911%
2022-01-03	10.2200	10.2300	10.2000	10.2300	-0.172%	111,080	+14.467%
2021-12-30	10.2476	10.2476	10.2476	10.2476	+0.035%	100	+14.271%
2021-12-29	10.2000	10.2650	10.2000	10.2440	+0.235%	21,931	+14.311%
2021-12-28	10.2000	10.2200	10.2000	10.2200	+0.196%	14,315	+14.579%
2021-12-27	10.1700	10.2100	10.1700	10.2000	-0.051%	7,936	+14.804%
2021-12-23	10.1900	10.2052	10.1900	10.2052	-0.145%	677	+14.745%
2021-12-22	10.2200	10.2200	10.2200	10.2200	+0.245%	11,860	+14.579%
2021-12-20	10.2244	10.2244	10.1950	10.1950	+0.330%	1,306	+14.860%
2021-12-17	10.1615	10.1615	10.1615	10.1615	-0.863%	517	+15.239%
2021-12-16	10.2400	10.2500	10.1500	10.2500	0.000%	100,581	+14.244%
2021-12-15	10.1500	10.3500	10.0950	10.2500	+1.285%	307,470	+14.244%
2021-12-14	10.1000	10.1300	10.0800	10.1200	+0.497%	102,862	+15.711%
2021-12-13	10.1600	10.1700	10.0600	10.0700	0.000%	7,146,084	+16.286%

.dark-mode .T9G4Hb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T9G4Hb{ color: #333333; background-color: white; border: 2px solid #333333; }ALSAUAlpha Star Acquisition Corporation Unitsstock NASDAQ

ALSAU
Alpha Star Acquisition Corporation Units
stock NASDAQ