Skip to main content

Ast Spacemobile Inc (NQ: ASTS )

2.925 +0.065 (+2.27%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.100 5.430 5.100 5.385 944,690 +0.27(+5.38%)
Jan 30, 2023 5.210 5.350 5.049 5.110 824,628 -0.24(-4.49%)
Jan 27, 2023 5.050 5.390 5.020 5.350 1,196,659 +0.26(+5.11%)
Jan 26, 2023 5.370 5.390 5.020 5.090 681,625 -0.13(-2.49%)
Jan 25, 2023 5.030 5.260 4.900 5.220 736,175 +0.05(+0.97%)
Jan 24, 2023 5.250 5.360 5.085 5.170 707,330 -0.15(-2.82%)
Jan 23, 2023 5.210 5.359 5.030 5.320 1,004,992 +0.17(+3.30%)
Jan 20, 2023 5.030 5.170 4.920 5.150 1,024,914 +0.13(+2.59%)
Jan 19, 2023 4.930 5.130 4.860 5.020 852,650 -0.08(-1.57%)
Jan 18, 2023 5.540 5.615 5.050 5.100 1,458,933 -0.40(-7.27%)
Jan 17, 2023 5.200 5.595 5.145 5.500 1,685,652 +0.31(+5.97%)
Jan 13, 2023 5.200 5.280 5.030 5.190 1,101,058 -0.14(-2.63%)
Jan 12, 2023 5.110 5.350 4.830 5.330 2,559,784 +0.31(+6.18%)
Jan 11, 2023 4.880 5.120 4.771 5.020 1,803,162 +0.14(+2.87%)
Jan 10, 2023 4.840 4.935 4.690 4.880 1,049,083 +0.10(+2.09%)
Jan 09, 2023 4.900 4.990 4.740 4.780 1,219,352 +0.03(+0.63%)
Jan 06, 2023 4.590 4.770 4.425 4.750 1,090,962 +0.21(+4.63%)
Jan 05, 2023 4.530 4.610 4.325 4.540 931,364 -0.06(-1.30%)
Jan 04, 2023 4.470 4.695 4.360 4.600 1,133,164 +0.14(+3.14%)
Jan 03, 2023 4.870 4.980 4.330 4.460 2,011,822 -0.36(-7.47%)
Dec 30, 2022 4.400 4.835 4.200 4.820 2,616,700 +0.49(+11.32%)
Dec 29, 2022 3.760 4.400 3.760 4.330 2,468,012 +0.57(+15.16%)
Dec 28, 2022 3.680 3.820 3.550 3.760 1,544,975 +0.11(+3.01%)
Dec 27, 2022 4.000 4.050 3.630 3.650 2,054,932 -0.32(-8.06%)
Dec 23, 2022 3.800 4.157 3.715 3.970 1,977,589 +0.18(+4.75%)
Dec 22, 2022 3.810 3.835 3.620 3.790 1,528,492 +0.02(+0.53%)
Dec 21, 2022 3.750 3.860 3.690 3.770 1,688,599 +0.09(+2.45%)
Dec 20, 2022 3.790 4.030 3.680 3.680 1,983,366 -0.13(-3.41%)
Dec 19, 2022 3.840 3.870 3.630 3.810 1,686,037 -0.05(-1.30%)
Dec 16, 2022 3.900 4.020 3.790 3.860 1,988,883 +0.02(+0.52%)
Dec 15, 2022 3.880 4.190 3.780 3.840 2,835,985 -0.12(-3.03%)
Dec 14, 2022 3.980 4.129 3.900 3.960 2,625,504 +0.00(+0.00%)
Dec 13, 2022 4.500 4.530 3.910 3.960 3,603,607 -0.42(-9.59%)
Dec 12, 2022 4.290 4.380 4.200 4.380 1,386,579 +0.11(+2.58%)
Dec 09, 2022 4.550 4.550 4.260 4.270 1,253,086 -0.21(-4.69%)
Dec 08, 2022 4.630 4.650 4.250 4.480 2,103,482 -0.06(-1.32%)
Dec 07, 2022 4.930 4.930 4.330 4.540 5,680,460 -0.33(-6.78%)
Dec 06, 2022 5.550 5.585 4.660 4.870 4,296,519 -0.71(-12.72%)
Dec 05, 2022 6.020 6.050 5.540 5.580 2,495,740 -0.24(-4.12%)
Dec 02, 2022 5.700 5.960 5.650 5.820 1,420,197 +0.07(+1.22%)
Dec 01, 2022 5.800 6.000 5.700 5.750 2,389,715 -0.02(-0.35%)
Nov 30, 2022 5.740 5.899 5.600 5.770 8,862,032 -0.57(-8.99%)
Nov 29, 2022 6.300 6.500 6.287 6.340 768,085 -0.01(-0.16%)
Nov 28, 2022 6.510 6.510 6.280 6.350 803,447 -0.27(-4.08%)
Nov 25, 2022 6.700 6.700 6.435 6.620 387,970 -0.04(-0.60%)
Nov 23, 2022 6.750 6.880 6.481 6.660 1,050,784 +0.18(+2.78%)
Nov 22, 2022 6.560 6.870 6.350 6.480 1,300,322 -0.03(-0.46%)
Nov 21, 2022 6.660 6.675 6.280 6.510 1,034,432 -0.09(-1.36%)
Nov 18, 2022 6.830 7.060 6.560 6.600 1,100,073 -0.16(-2.37%)
Nov 17, 2022 6.550 7.020 6.550 6.760 1,522,050 +0.06(+0.90%)
Nov 16, 2022 7.460 7.460 6.680 6.700 2,075,720 -0.80(-10.73%)
Nov 15, 2022 8.120 8.200 7.340 7.505 3,322,427 -0.49(-6.07%)
Nov 14, 2022 10.20 10.21 7.910 7.990 8,991,434 -0.84(-9.51%)
Nov 11, 2022 7.320 8.980 6.990 8.830 4,129,615 +1.39(+18.68%)
Nov 10, 2022 7.150 7.450 6.780 7.440 1,323,107 +0.81(+12.22%)
Nov 09, 2022 7.250 7.400 6.530 6.630 1,570,934 -0.64(-8.80%)
Nov 08, 2022 7.460 7.890 7.000 7.270 1,797,949 -0.16(-2.15%)
Nov 07, 2022 6.900 7.656 6.740 7.430 1,798,509 +0.72(+10.73%)
Nov 04, 2022 6.410 6.750 6.320 6.710 1,015,793 +0.50(+8.05%)
Nov 03, 2022 6.300 6.474 6.200 6.210 505,725 -0.12(-1.90%)
Nov 02, 2022 6.850 6.330 6.330 890,308 -0.54(-7.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.