Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Strive, Inc. - Class A Common Stock (NQ:ASST)

1.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 27, 2025 1.440 1.810 1.350 1.640 1,071,358,464 +0.54(+49.09%)
Oct 24, 2025 0.9371 1.200 0.8841 1.100 247,216,480 +0.24(+27.29%)
Oct 23, 2025 0.7811 0.8890 0.7805 0.8642 17,227,312 +0.08(+10.78%)
Oct 22, 2025 0.8100 0.8288 0.7800 0.7801 16,794,446 -0.05(-6.01%)
Oct 21, 2025 0.8908 0.8909 0.8115 0.8300 18,818,148 -0.03(-3.94%)
Oct 20, 2025 0.8600 0.9400 0.8500 0.8640 25,872,382 +0.03(+3.55%)
Oct 17, 2025 0.8990 0.9000 0.8000 0.8344 38,219,132 -0.07(-7.29%)
Oct 16, 2025 0.9640 0.9875 0.8000 0.9000 45,479,944 -0.06(-6.24%)
Oct 15, 2025 1.010 1.020 0.9312 0.9599 34,793,120 -0.04(-3.71%)
Oct 14, 2025 1.010 1.060 0.9706 0.9969 51,446,288 -0.08(-7.69%)
Oct 13, 2025 1.015 1.120 0.9400 1.080 137,818,272 -0.47(-30.55%)
Oct 10, 2025 1.840 1.840 1.550 1.555 44,378,124 -0.26(-14.09%)
Oct 09, 2025 2.070 2.125 1.670 1.810 18,417,132 -0.18(-9.05%)
Oct 08, 2025 2.110 2.120 1.910 1.990 10,801,653 -0.11(-5.24%)
Oct 07, 2025 2.530 2.530 2.100 2.100 14,204,499 -0.43(-17.00%)
Oct 06, 2025 2.690 2.740 2.500 2.530 10,190,978 -0.07(-2.69%)
Oct 03, 2025 2.610 2.700 2.570 2.600 8,491,821 -0.06(-2.26%)
Oct 02, 2025 2.580 2.690 2.430 2.660 9,657,034 +0.15(+5.98%)
Oct 01, 2025 2.670 2.680 2.480 2.510 19,702,980 +0.01(+0.40%)
Sep 30, 2025 2.350 2.650 2.350 2.500 10,095,233 +0.20(+8.70%)
Sep 29, 2025 2.480 2.530 2.200 2.300 7,689,949 -0.14(-5.74%)
Sep 26, 2025 2.710 2.730 2.380 2.440 9,707,564 -0.31(-11.27%)
Sep 25, 2025 2.750 3.090 2.630 2.750 9,542,772 -0.26(-8.64%)
Sep 24, 2025 3.190 3.200 2.900 3.010 11,994,940 -0.34(-10.15%)
Sep 23, 2025 3.890 3.920 3.300 3.350 15,622,229 -0.75(-18.29%)
Sep 22, 2025 4.240 4.260 3.800 4.100 23,655,456 -0.20(-4.65%)
Sep 19, 2025 4.400 4.410 3.830 4.300 26,281,044 +0.48(+12.57%)
Sep 18, 2025 3.800 4.240 3.580 3.820 15,959,148 +0.14(+3.80%)
Sep 17, 2025 4.390 4.446 3.640 3.680 15,252,342 -0.80(-17.86%)
Sep 16, 2025 5.810 6.000 4.450 4.480 21,471,236 -1.74(-27.97%)
Sep 15, 2025 7.840 7.890 6.060 6.220 21,725,052 -2.27(-26.74%)
Sep 12, 2025 9.518 9.518 8.345 8.490 8,434,367 -0.42(-4.71%)
Sep 11, 2025 7.750 9.880 7.510 8.910 11,118,015 +0.82(+10.14%)
Sep 10, 2025 11.44 12.60 7.530 8.090 46,056,840 +1.81(+28.82%)
Sep 09, 2025 5.400 6.500 5.400 6.280 12,732,847 +0.95(+17.82%)
Sep 08, 2025 4.590 5.785 4.520 5.330 4,663,513 +0.79(+17.40%)
Sep 05, 2025 6.100 6.193 4.460 4.540 4,610,062 -0.97(-17.60%)
Sep 04, 2025 6.750 7.200 5.110 5.510 4,991,440 -1.00(-15.36%)
Sep 03, 2025 6.410 6.771 6.270 6.510 2,293,825 +0.05(+0.77%)
Sep 02, 2025 5.930 6.650 5.910 6.460 3,081,751 +0.31(+5.04%)
Aug 29, 2025 6.310 6.840 6.110 6.150 3,455,097 -0.54(-8.07%)
Aug 28, 2025 5.960 6.720 5.960 6.690 4,284,610 +0.78(+13.20%)
Aug 27, 2025 5.640 6.460 5.040 5.910 6,691,123 +0.32(+5.72%)
Aug 26, 2025 5.250 5.950 4.920 5.590 8,337,408 +0.79(+16.46%)
Aug 25, 2025 5.420 5.650 4.370 4.800 18,672,360 +0.38(+8.60%)
Aug 22, 2025 4.030 4.500 3.946 4.420 1,423,953 +0.29(+7.02%)
Aug 21, 2025 3.820 4.350 3.820 4.130 628,202 +0.13(+3.25%)
Aug 20, 2025 3.910 4.010 3.710 4.000 621,186 +0.11(+2.83%)
Aug 19, 2025 4.180 4.190 3.880 3.890 790,891 -0.29(-6.94%)
Aug 18, 2025 4.300 4.410 3.980 4.180 1,444,322 -0.10(-2.34%)
Aug 15, 2025 4.550 4.578 4.190 4.280 1,344,430 -0.25(-5.52%)
Aug 14, 2025 4.170 5.000 4.170 4.530 3,164,657 -0.01(-0.33%)
Aug 13, 2025 4.230 4.600 4.040 4.545 3,237,405 +0.42(+10.05%)
Aug 12, 2025 4.270 4.310 3.800 4.130 2,507,184 -0.14(-3.28%)
Aug 11, 2025 3.290 4.400 3.290 4.270 5,186,277 +0.98(+29.79%)
Aug 08, 2025 3.400 3.530 3.250 3.290 1,240,902 -0.15(-4.36%)
Aug 07, 2025 3.600 3.700 3.240 3.440 2,025,386 -0.06(-1.71%)
Aug 06, 2025 3.400 3.730 3.140 3.500 5,149,164 +0.01(+0.29%)
Aug 05, 2025 3.320 3.550 3.300 3.490 1,410,214 +0.28(+8.72%)
Aug 04, 2025 3.190 3.510 3.070 3.210 1,691,373 +0.19(+6.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.