NasdaqCM - Delayed Quote USD

Sidus Space, Inc. (SIDU)

Compare
2.4600 +0.1100 (+4.68%)
At close: October 18 at 4:00 PM EDT
2.4893 +0.03 (+1.19%)
After hours: October 18 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 2.3900 2.4800 2.2900 2.4600 2.4600 169,500
Oct 17, 2024 2.2600 2.4200 2.1400 2.3500 2.3500 475,800
Oct 16, 2024 2.2200 2.2800 2.1820 2.2600 2.2600 417,300
Oct 15, 2024 2.8000 2.9400 2.1240 2.2100 2.2100 4,464,000
Oct 14, 2024 2.5700 2.6600 2.5700 2.6300 2.6300 72,900
Oct 11, 2024 2.6600 2.6700 2.5550 2.5700 2.5700 124,900
Oct 10, 2024 2.7600 2.7750 2.6300 2.6700 2.6700 88,500
Oct 9, 2024 2.6700 2.8290 2.6500 2.7900 2.7900 336,400
Oct 8, 2024 2.7200 2.8500 2.6700 2.6700 2.6700 72,400
Oct 7, 2024 2.7000 2.7890 2.7000 2.7300 2.7300 34,700
Oct 4, 2024 2.7200 2.7600 2.6200 2.7400 2.7400 77,600
Oct 3, 2024 2.6900 2.7300 2.5600 2.6500 2.6500 57,700
Oct 2, 2024 2.6900 2.7700 2.5300 2.6900 2.6900 92,300
Oct 1, 2024 2.8100 2.8300 2.6500 2.6700 2.6700 151,800
Sep 30, 2024 2.8600 2.9300 2.7300 2.8000 2.8000 115,000
Sep 27, 2024 2.7700 2.9300 2.7700 2.8500 2.8500 91,000
Sep 26, 2024 2.8800 2.9100 2.7700 2.7700 2.7700 84,700
Sep 25, 2024 2.7700 2.9300 2.7300 2.8350 2.8350 123,100
Sep 24, 2024 2.7700 2.8600 2.7300 2.7700 2.7700 79,800
Sep 23, 2024 2.7500 2.8500 2.7200 2.7700 2.7700 78,800
Sep 20, 2024 2.6700 2.8600 2.6600 2.7400 2.7400 137,300
Sep 19, 2024 2.6700 2.8000 2.6000 2.6600 2.6600 303,500
Sep 18, 2024 2.6800 2.8900 2.4500 2.5400 2.5400 570,800
Sep 17, 2024 2.6400 2.6800 2.5600 2.5900 2.5900 121,700
Sep 16, 2024 2.6500 2.6900 2.5500 2.5800 2.5800 72,300
Sep 13, 2024 2.8200 2.9000 2.5800 2.6500 2.6500 177,000
Sep 12, 2024 2.8900 2.9300 2.7500 2.8000 2.8000 107,200
Sep 11, 2024 2.8500 2.9800 2.7600 2.9100 2.9100 143,700
Sep 10, 2024 2.7500 2.9300 2.7400 2.8400 2.8400 35,800
Sep 9, 2024 2.7100 2.7800 2.6600 2.7600 2.7600 42,500
Sep 6, 2024 2.8600 2.9800 2.6500 2.6800 2.6800 71,100
Sep 5, 2024 2.9100 2.9900 2.8350 2.8500 2.8500 84,100
Sep 4, 2024 2.9900 3.0390 2.8700 2.8900 2.8900 202,900
Sep 3, 2024 3.2600 3.3100 2.9230 2.9800 2.9800 226,100
Aug 30, 2024 3.4200 3.4870 3.2900 3.3300 3.3300 143,300
Aug 29, 2024 3.4200 3.5400 3.3300 3.3800 3.3800 99,600
Aug 28, 2024 3.5600 3.6900 3.3700 3.3800 3.3800 262,400
Aug 27, 2024 3.3500 3.6500 3.1800 3.6000 3.6000 311,300
Aug 26, 2024 3.3600 3.6100 3.2400 3.4100 3.4100 563,200
Aug 23, 2024 2.8400 3.3800 2.8150 3.3300 3.3300 1,064,100
Aug 22, 2024 2.8100 2.9400 2.8000 2.8300 2.8300 400,000
Aug 21, 2024 3.0900 3.0900 2.7300 2.8800 2.8800 747,900
Aug 20, 2024 3.6800 3.7200 2.8500 3.1100 3.1100 2,674,400
Aug 19, 2024 2.7100 5.0100 2.6250 3.8100 3.8100 9,664,300
Aug 16, 2024 3.0300 3.0500 2.4600 2.6300 2.6300 430,900
Aug 15, 2024 2.3600 3.5000 2.3600 3.3000 3.3000 585,200
Aug 14, 2024 2.4500 2.4650 2.3560 2.4000 2.4000 35,200
Aug 13, 2024 2.3900 2.5300 2.3900 2.4100 2.4100 46,400
Aug 12, 2024 2.3400 2.5600 2.2800 2.4600 2.4600 90,000
Aug 9, 2024 2.3100 2.3700 2.2600 2.3200 2.3200 29,600
Aug 8, 2024 2.3100 2.3700 2.2440 2.3500 2.3500 35,700
Aug 7, 2024 2.3800 2.4210 2.2500 2.3450 2.3450 32,900
Aug 6, 2024 2.3000 2.3800 2.2610 2.3400 2.3400 43,000
Aug 5, 2024 2.0800 2.4000 2.0200 2.2600 2.2600 266,300
Aug 2, 2024 2.3900 2.4000 2.2500 2.3100 2.3100 63,100
Aug 1, 2024 2.5300 2.6000 2.3700 2.3900 2.3900 154,900
Jul 31, 2024 2.5100 2.6700 2.4100 2.5600 2.5600 153,000
Jul 30, 2024 2.5700 2.7000 2.5000 2.5300 2.5300 53,100
Jul 29, 2024 2.7000 2.7340 2.6000 2.6500 2.6500 54,100
Jul 26, 2024 2.7500 3.0200 2.6800 2.7300 2.7300 134,600
Jul 25, 2024 2.5600 2.8700 2.5500 2.8100 2.8100 284,200
Jul 24, 2024 2.7400 2.7700 2.5600 2.5900 2.5900 62,300
Jul 23, 2024 2.7000 2.9200 2.5920 2.7750 2.7750 144,700
Jul 22, 2024 2.7300 2.8500 2.4790 2.6000 2.6000 181,500
Jul 19, 2024 2.6900 3.0200 2.5500 2.6100 2.6100 220,000
Jul 18, 2024 2.9320 2.9320 2.6600 2.7000 2.7000 56,100
Jul 17, 2024 2.9000 3.0300 2.8300 2.8800 2.8800 46,700
Jul 16, 2024 2.8500 3.1200 2.8200 2.9400 2.9400 209,500
Jul 15, 2024 2.8800 2.8800 2.7700 2.8000 2.8000 45,800
Jul 12, 2024 2.7500 2.8000 2.6800 2.7600 2.7600 52,100
Jul 11, 2024 2.6100 2.7500 2.5900 2.7500 2.7500 61,400
Jul 10, 2024 2.4400 2.5900 2.4300 2.5900 2.5900 97,500
Jul 9, 2024 2.3300 2.4500 2.2600 2.4200 2.4200 56,200
Jul 8, 2024 2.2600 2.3900 2.2600 2.3400 2.3400 47,600
Jul 5, 2024 2.3300 2.3700 2.2600 2.3200 2.3200 44,200
Jul 3, 2024 2.4600 2.4880 2.2600 2.3500 2.3500 68,400
Jul 2, 2024 2.2400 2.5800 2.2000 2.4600 2.4600 512,800
Jul 1, 2024 2.3800 2.4320 2.2100 2.2400 2.2400 59,300
Jun 28, 2024 2.4400 2.4400 2.2200 2.3400 2.3400 78,700
Jun 27, 2024 2.3800 2.4400 2.3500 2.3900 2.3900 57,900
Jun 26, 2024 2.5000 2.6100 2.3200 2.3800 2.3800 218,900
Jun 25, 2024 2.4000 3.0900 2.4000 2.5900 2.5900 611,900
Jun 24, 2024 2.4100 2.4500 2.4000 2.4500 2.4500 23,300
Jun 21, 2024 2.4500 2.5700 2.4000 2.4000 2.4000 48,700
Jun 20, 2024 2.5500 2.5500 2.4500 2.4700 2.4700 52,800
Jun 18, 2024 2.5800 2.5980 2.5500 2.5500 2.5500 43,300
Jun 17, 2024 2.5800 2.6500 2.5600 2.6000 2.6000 54,300
Jun 14, 2024 2.6700 2.7100 2.5600 2.5800 2.5800 57,000
Jun 13, 2024 2.8300 2.8300 2.6200 2.7000 2.7000 63,800
Jun 12, 2024 2.8400 2.8800 2.7600 2.8200 2.8200 88,700
Jun 11, 2024 2.7000 2.8300 2.7000 2.8300 2.8300 34,800
Jun 10, 2024 2.8100 2.8300 2.6800 2.7300 2.7300 63,600
Jun 7, 2024 2.7700 2.8800 2.7500 2.8400 2.8400 89,600
Jun 6, 2024 2.8200 2.9000 2.7500 2.8900 2.8900 155,800
Jun 5, 2024 2.6400 2.9800 2.6000 2.8200 2.8200 173,700
Jun 4, 2024 2.6500 2.7600 2.6300 2.6400 2.6400 63,000
Jun 3, 2024 2.8800 2.9100 2.5700 2.6200 2.6200 191,600
May 31, 2024 2.9200 3.0100 2.7740 2.8700 2.8700 84,600
May 30, 2024 3.1600 3.1600 2.9000 2.9400 2.9400 221,000
May 29, 2024 2.9500 2.9700 2.8700 2.9300 2.9300 53,000
May 28, 2024 3.0500 3.0500 2.8500 2.9200 2.9200 132,900
May 24, 2024 3.1000 3.1000 2.9900 3.0300 3.0300 36,000
May 23, 2024 3.1500 3.1500 2.9600 2.9900 2.9900 125,100
May 22, 2024 3.1100 3.2400 3.0900 3.1300 3.1300 89,900
May 21, 2024 3.2400 3.4200 3.0600 3.1200 3.1200 99,000
May 20, 2024 3.4300 3.4300 3.1890 3.2300 3.2300 119,700
May 17, 2024 3.2800 3.4150 3.2200 3.3700 3.3700 88,000
May 16, 2024 3.2700 3.3500 3.2600 3.3000 3.3000 85,500
May 15, 2024 3.2600 3.4300 3.2200 3.3700 3.3700 115,000
May 14, 2024 3.2400 3.3000 3.0800 3.2800 3.2800 165,500
May 13, 2024 3.4000 3.4000 3.1000 3.1200 3.1200 145,200
May 10, 2024 3.4700 3.4770 3.2700 3.3500 3.3500 64,100
May 9, 2024 3.4000 3.4600 3.3300 3.4450 3.4450 37,400
May 8, 2024 3.2600 3.4200 3.2300 3.3400 3.3400 59,100
May 7, 2024 3.2400 3.3600 3.1900 3.3200 3.3200 162,200
May 6, 2024 3.1400 3.2100 3.0870 3.2100 3.2100 107,800
May 3, 2024 3.4100 3.4900 3.0300 3.1200 3.1200 296,100
May 2, 2024 3.5000 3.5900 3.3300 3.3500 3.3500 494,000
May 1, 2024 3.3900 3.6000 3.3500 3.4900 3.4900 100,400
Apr 30, 2024 3.2500 3.4300 3.2300 3.3600 3.3600 42,700
Apr 29, 2024 3.3400 3.4500 3.3300 3.4300 3.4300 35,500
Apr 26, 2024 3.3900 3.3900 3.2600 3.2900 3.2900 61,500
Apr 25, 2024 3.4900 3.4900 3.2900 3.3300 3.3300 53,800
Apr 24, 2024 3.4600 3.6300 3.4100 3.4600 3.4600 56,700
Apr 23, 2024 3.4200 3.5500 3.3800 3.4100 3.4100 29,000
Apr 22, 2024 3.4100 3.4400 3.2600 3.4100 3.4100 33,500
Apr 19, 2024 3.6800 3.6800 3.3600 3.3800 3.3800 81,600
Apr 18, 2024 3.5100 3.7200 3.4780 3.7200 3.7200 84,100
Apr 17, 2024 3.5000 3.6100 3.3800 3.4100 3.4100 50,800
Apr 16, 2024 3.2500 3.5000 3.2000 3.4800 3.4800 85,300
Apr 15, 2024 3.4300 3.4300 3.2400 3.3100 3.3100 63,900
Apr 12, 2024 3.6800 3.7800 3.3500 3.4400 3.4400 107,800
Apr 11, 2024 3.7900 3.8400 3.6200 3.7100 3.7100 68,500
Apr 10, 2024 3.9500 4.0700 3.6500 3.8300 3.8300 130,000
Apr 9, 2024 3.7600 4.1590 3.7500 3.9500 3.9500 267,600
Apr 8, 2024 3.5900 3.7700 3.4910 3.7600 3.7600 97,600
Apr 5, 2024 3.4000 3.5500 3.3200 3.4900 3.4900 112,200
Apr 4, 2024 3.2100 3.5200 3.1790 3.5000 3.5000 171,100
Apr 3, 2024 3.1200 3.2000 2.9400 3.1600 3.1600 137,800
Apr 2, 2024 3.2700 3.2700 3.1100 3.2000 3.2000 104,400
Apr 1, 2024 3.4600 3.4600 3.0700 3.1700 3.1700 228,000
Mar 28, 2024 3.4800 3.5700 3.3800 3.3900 3.3900 146,300
Mar 27, 2024 3.5900 3.7340 3.3600 3.5000 3.5000 171,000
Mar 26, 2024 3.7000 3.7100 3.5700 3.6700 3.6700 148,800
Mar 25, 2024 3.6300 3.6800 3.3950 3.6300 3.6300 231,300
Mar 22, 2024 3.6800 3.7000 3.5100 3.5600 3.5600 151,700
Mar 21, 2024 3.8000 3.8300 3.6400 3.7200 3.7200 144,600
Mar 20, 2024 3.7400 4.0400 3.6700 3.7700 3.7700 244,100
Mar 19, 2024 3.7800 3.8100 3.6000 3.7400 3.7400 81,600
Mar 18, 2024 3.6800 3.8700 3.5500 3.8300 3.8300 179,700
Mar 15, 2024 3.6100 3.8000 3.5810 3.6500 3.6500 234,900
Mar 14, 2024 3.9400 4.0000 3.5100 3.6000 3.6000 553,200
Mar 13, 2024 3.8700 3.8950 3.5000 3.6000 3.6000 458,400
Mar 12, 2024 4.1500 4.1500 3.7600 3.8800 3.8800 303,700
Mar 11, 2024 4.1400 4.3500 3.9600 4.0500 4.0500 285,500
Mar 8, 2024 4.3900 4.4740 3.9500 4.1400 4.1400 693,500
Mar 7, 2024 4.5000 4.6000 4.2400 4.2900 4.2900 551,800
Mar 6, 2024 4.5300 5.0200 4.4200 4.6600 4.6600 525,600
Mar 5, 2024 5.0400 5.1000 4.2500 4.6900 4.6900 1,445,100
Mar 4, 2024 6.1300 6.1600 5.4200 5.6700 5.6700 1,447,100
Mar 1, 2024 6.1500 6.5500 5.2500 6.1600 6.1600 3,193,100
Feb 29, 2024 6.8400 10.1490 6.3500 8.9800 8.9800 35,960,900
Feb 28, 2024 4.8500 5.6300 4.6600 5.5700 5.5700 694,800
Feb 27, 2024 4.5700 4.8800 4.4400 4.7300 4.7300 418,100
Feb 26, 2024 4.6700 4.6700 4.2100 4.4200 4.4200 157,300
Feb 23, 2024 4.3800 4.6470 4.2600 4.4900 4.4900 342,100
Feb 22, 2024 4.0900 4.2000 4.0100 4.1800 4.1800 99,000
Feb 21, 2024 4.6100 4.6100 3.9000 3.9700 3.9700 326,000
Feb 20, 2024 4.7500 4.7670 4.5000 4.6000 4.6000 196,000
Feb 16, 2024 4.6300 4.8600 4.5000 4.6700 4.6700 209,000
Feb 15, 2024 4.2500 4.6400 4.2100 4.6100 4.6100 122,700
Feb 14, 2024 4.3500 4.5220 4.2300 4.2900 4.2900 150,200
Feb 13, 2024 4.4200 4.5100 4.2500 4.2800 4.2800 115,200
Feb 12, 2024 4.6900 4.7400 4.4100 4.5700 4.5700 151,600
Feb 9, 2024 4.3000 4.6800 4.3000 4.6200 4.6200 215,900
Feb 8, 2024 4.1400 4.4000 4.1100 4.3300 4.3300 97,700
Feb 7, 2024 4.0400 4.2900 4.0200 4.2200 4.2200 130,400
Feb 6, 2024 4.3500 4.3880 4.0200 4.1200 4.1200 168,000
Feb 5, 2024 4.3000 4.4400 4.1100 4.3600 4.3600 100,800
Feb 2, 2024 4.4200 4.5100 4.0200 4.3700 4.3700 758,400
Feb 1, 2024 4.8500 4.8500 4.3600 4.5000 4.5000 235,700
Jan 31, 2024 4.9500 5.0600 4.6600 4.8000 4.8000 271,100
Jan 30, 2024 4.9900 5.2000 4.8200 4.8500 4.8500 1,104,200
Jan 29, 2024 8.8500 9.4100 8.5100 8.7000 8.7000 224,700
Jan 26, 2024 8.8300 9.1860 8.5700 8.9100 8.9100 107,900
Jan 25, 2024 8.5000 9.3750 8.5000 8.8800 8.8800 153,200
Jan 24, 2024 8.1000 9.9400 8.0000 8.6200 8.6200 302,900
Jan 23, 2024 7.1100 8.3200 7.1100 7.9300 7.9300 150,300
Jan 22, 2024 7.6200 8.3400 7.2000 7.2000 7.2000 221,700
Jan 19, 2024 8.5000 8.6300 7.9020 8.0100 8.0100 136,000
Jan 18, 2024 9.5600 10.3200 8.0800 8.5800 8.5800 338,500
Jan 17, 2024 9.7700 10.6200 9.6500 9.7400 9.7400 315,100
Jan 16, 2024 9.9800 11.6030 9.7500 9.9700 9.9700 458,200
Jan 12, 2024 10.0600 11.2700 9.2720 10.0400 10.0400 962,300
Jan 11, 2024 11.9100 11.9200 9.2600 10.0700 10.0700 690,200
Jan 10, 2024 16.6700 16.7650 12.5600 13.0100 13.0100 1,274,900
Jan 9, 2024 15.7000 18.8500 14.6100 16.9700 16.9700 2,109,400
Jan 8, 2024 12.0000 16.7500 11.9300 15.3200 15.3200 3,034,100
Jan 5, 2024 12.1700 14.1110 11.6000 13.0400 13.0400 1,143,400
Jan 4, 2024 11.0000 14.1000 10.0100 12.2000 12.2000 4,060,500
Jan 3, 2024 7.7900 13.4800 7.2200 11.6400 11.6400 15,113,800
Jan 2, 2024 8.6600 8.7200 6.9100 6.9700 6.9700 743,000
Dec 29, 2023 9.8000 9.8990 7.8500 8.8100 8.8100 1,454,000
Dec 28, 2023 4.4100 15.4000 4.4100 11.5000 11.5000 18,893,200
Dec 27, 2023 3.8200 4.4100 3.8200 4.3700 4.3700 242,700
Dec 26, 2023 3.8100 4.2000 3.7330 3.8800 3.8800 179,400
Dec 22, 2023 3.8600 3.9360 3.6000 3.7200 3.7200 162,900
Dec 21, 2023 3.6100 4.2000 3.5000 4.0300 4.0300 479,300
Dec 20, 2023 1:100 Stock Splits
Dec 20, 2023 3.7700 4.2730 3.2700 3.5900 3.5900 273,900
Dec 19, 2023 4.2000 4.4000 3.4000 3.8000 3.8000 218,377
Dec 18, 2023 5.3000 5.4000 3.4000 4.0000 4.0000 149,969
Dec 15, 2023 6.0000 6.0000 5.1000 5.1000 5.1000 42,676
Dec 14, 2023 5.2000 5.8000 5.1000 5.7000 5.7000 73,625
Dec 13, 2023 4.8000 5.1000 4.7000 5.1000 5.1000 48,878
Dec 12, 2023 4.9000 4.9000 4.2000 4.8000 4.8000 45,349
Dec 11, 2023 5.2000 5.2000 4.7000 4.9000 4.9000 50,113
Dec 8, 2023 5.4000 5.4000 4.8000 5.0000 5.0000 71,788
Dec 7, 2023 5.4000 5.5000 5.0000 5.4000 5.4000 105,423
Dec 6, 2023 5.3000 5.5000 5.0000 5.2000 5.2000 62,475
Dec 5, 2023 6.3000 7.0000 5.4000 5.4000 5.4000 299,133
Dec 4, 2023 5.5000 6.4000 5.5000 6.0000 6.0000 52,383
Dec 1, 2023 5.7000 5.8000 5.2000 5.3000 5.3000 36,960
Nov 30, 2023 5.9000 5.9000 5.6000 5.7000 5.7000 21,535
Nov 29, 2023 6.0000 6.0000 5.6000 5.7000 5.7000 27,592
Nov 28, 2023 6.1000 6.1000 5.8000 6.0000 6.0000 17,571
Nov 27, 2023 6.0000 6.2000 5.6000 5.8000 5.8000 15,164
Nov 24, 2023 6.0000 6.2000 5.8000 6.0000 6.0000 14,203
Nov 22, 2023 5.9000 6.4000 5.8000 6.0000 6.0000 24,394
Nov 21, 2023 6.0000 6.1000 5.5000 5.8000 5.8000 33,265
Nov 20, 2023 6.3000 6.5000 6.0000 6.2000 6.2000 31,905
Nov 17, 2023 6.2000 6.3000 5.7000 6.2000 6.2000 35,093
Nov 16, 2023 6.9000 6.9000 5.8000 6.1000 6.1000 51,588
Nov 15, 2023 8.7000 8.7000 6.5000 6.7000 6.7000 96,727
Nov 14, 2023 8.9000 9.0000 8.1000 8.7000 8.7000 27,063
Nov 13, 2023 8.6000 9.0000 8.6000 8.9000 8.9000 13,053
Nov 10, 2023 9.5000 9.5000 8.8000 9.0000 9.0000 18,078
Nov 9, 2023 9.5000 10.1000 9.2000 10.0000 10.0000 30,584
Nov 8, 2023 8.7000 9.5000 8.5000 9.5000 9.5000 28,892
Nov 7, 2023 9.0000 9.0000 8.5000 8.6000 8.6000 24,745
Nov 6, 2023 9.3000 9.3000 8.5000 9.0000 9.0000 24,533
Nov 3, 2023 9.3000 9.8000 8.5000 9.3000 9.3000 63,776
Nov 2, 2023 12.4000 12.6000 9.1000 9.5000 9.5000 342,427
Nov 1, 2023 9.8000 9.8000 9.0000 9.3000 9.3000 8,580
Oct 31, 2023 9.2000 9.4000 8.8000 9.2000 9.2000 12,050
Oct 30, 2023 9.3000 9.3000 8.5000 8.9000 8.9000 16,974
Oct 27, 2023 9.8000 9.8000 9.0000 9.0000 9.0000 13,947
Oct 26, 2023 9.1000 10.0000 9.1000 9.7000 9.7000 8,018
Oct 25, 2023 10.0000 10.0000 9.1000 9.2000 9.2000 15,918
Oct 24, 2023 10.5000 10.5000 9.8000 9.9000 9.9000 11,228
Oct 23, 2023 11.0000 11.0000 10.2000 10.3000 10.3000 6,034
Oct 20, 2023 10.3000 11.5000 10.1000 10.9000 10.9000 7,235
Oct 19, 2023 10.8000 11.8000 10.1000 10.9000 10.9000 6,457

Related Tickers