Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ast Spacemobile Inc (NQ: ASTS )

2.210 -0.120 (-5.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 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 (%)
Feb 28, 2022 6.960 7.300 6.880 7.080 798,084 +0.12(+1.72%)
Feb 25, 2022 6.800 7.270 6.510 6.960 766,618 +0.16(+2.35%)
Feb 24, 2022 5.870 6.890 5.820 6.800 763,915 +0.48(+7.59%)
Feb 23, 2022 6.460 6.650 6.030 6.320 766,437 +0.02(+0.32%)
Feb 22, 2022 6.470 6.570 6.250 6.300 751,686 -0.37(-5.55%)
Feb 18, 2022 6.670 0 +0.29(+4.55%)
Feb 17, 2022 6.800 6.980 6.330 6.380 667,408 -0.49(-7.13%)
Feb 16, 2022 6.620 6.870 6.270 6.870 767,091 +0.27(+4.09%)
Feb 15, 2022 6.150 6.840 6.120 6.600 1,326,870 +0.67(+11.30%)
Feb 14, 2022 5.640 6.160 5.630 5.930 613,298 +0.20(+3.49%)
Feb 11, 2022 5.970 6.030 5.595 5.730 434,683 -0.16(-2.72%)
Feb 10, 2022 6.150 6.400 5.860 5.890 1,383,393 -0.36(-5.76%)
Feb 09, 2022 5.770 6.290 5.730 6.250 787,699 +0.62(+11.01%)
Feb 08, 2022 5.740 5.740 5.500 5.630 734,284 -0.10(-1.75%)
Feb 07, 2022 5.770 5.975 5.510 5.730 726,911 +0.01(+0.17%)
Feb 04, 2022 5.520 5.740 5.417 5.720 544,090 +0.27(+4.95%)
Feb 03, 2022 5.660 5.390 5.450 654,912 -0.37(-6.36%)
Feb 02, 2022 6.160 6.220 5.730 5.820 680,457 -0.17(-2.84%)
Feb 01, 2022 5.840 6.060 5.520 5.990 827,105 +0.24(+4.17%)
Jan 31, 2022 5.380 5.750 1,230,928 +0.48(+9.11%)
Jan 28, 2022 5.080 5.340 4.840 5.270 1,057,193 +0.14(+2.73%)
Jan 27, 2022 5.310 5.350 5.040 5.130 805,154 -0.09(-1.72%)
Jan 26, 2022 5.500 5.660 5.170 5.220 989,812 -0.10(-1.88%)
Jan 25, 2022 5.420 5.570 5.150 5.320 871,531 -0.22(-3.97%)
Jan 24, 2022 5.480 5.590 4.920 5.540 2,182,119 -0.06(-1.07%)
Jan 21, 2022 6.040 6.090 5.580 5.600 1,505,754 -0.49(-8.05%)
Jan 20, 2022 6.190 6.530 6.070 6.090 875,064 +0.03(+0.50%)
Jan 19, 2022 6.140 6.300 5.977 6.060 693,406 -0.07(-1.14%)
Jan 18, 2022 6.400 6.450 6.090 6.130 1,042,849 -0.39(-5.98%)
Jan 14, 2022 6.520 0 +0.00(+0.00%)
Jan 13, 2022 6.930 6.990 6.490 6.520 1,075,487 -0.40(-5.78%)
Jan 12, 2022 7.380 7.450 6.880 6.920 1,002,195 -0.33(-4.55%)
Jan 11, 2022 7.090 7.280 6.850 7.250 767,360 +0.20(+2.84%)
Jan 10, 2022 7.250 7.370 6.850 7.050 1,382,964 -0.41(-5.50%)
Jan 07, 2022 7.420 7.750 7.370 7.460 759,429 +0.05(+0.67%)
Jan 06, 2022 7.340 7.450 7.070 7.410 959,985 +0.18(+2.49%)
Jan 05, 2022 7.940 8.000 7.190 7.230 1,505,390 -0.71(-8.94%)
Jan 04, 2022 8.250 8.370 7.850 7.940 783,355 -0.28(-3.41%)
Jan 03, 2022 8.020 8.405 7.950 8.220 562,428 +0.28(+3.53%)
Dec 31, 2021 8.140 8.250 7.845 7.940 767,083 -0.20(-2.46%)
Dec 30, 2021 7.740 8.395 7.740 8.140 976,912 +0.37(+4.76%)
Dec 29, 2021 7.950 8.080 7.690 7.770 1,044,681 -0.25(-3.12%)
Dec 28, 2021 8.220 8.320 7.852 8.020 1,030,638 -0.29(-3.49%)
Dec 27, 2021 8.850 8.880 8.210 8.310 741,004 -0.40(-4.59%)
Dec 23, 2021 8.500 8.830 8.371 8.710 582,267 +0.25(+2.96%)
Dec 22, 2021 8.410 8.540 8.250 8.460 559,248 +0.08(+0.95%)
Dec 21, 2021 8.150 8.550 8.150 8.380 733,101 +0.28(+3.46%)
Dec 20, 2021 8.320 8.324 7.950 8.100 621,076 -0.31(-3.69%)
Dec 17, 2021 8.130 8.640 7.830 8.410 1,025,147 +0.23(+2.81%)
Dec 16, 2021 8.590 8.720 8.110 8.180 692,832 -0.23(-2.73%)
Dec 15, 2021 8.240 8.520 7.890 8.410 993,372 +0.10(+1.20%)
Dec 14, 2021 8.210 8.690 8.173 8.310 787,562 -0.19(-2.24%)
Dec 13, 2021 8.650 8.700 8.260 8.500 767,959 -0.21(-2.41%)
Dec 10, 2021 9.090 9.233 8.560 8.710 1,170,870 -0.32(-3.54%)
Dec 09, 2021 9.560 9.620 8.980 9.030 639,032 -0.46(-4.85%)
Dec 08, 2021 9.300 9.730 8.910 9.490 735,247 +0.20(+2.15%)
Dec 07, 2021 8.650 9.420 8.543 9.290 1,167,778 +0.87(+10.33%)
Dec 06, 2021 8.250 8.470 7.800 8.420 2,973,385 -0.82(-8.87%)
Dec 03, 2021 9.410 9.600 8.880 9.240 1,729,717 -0.20(-2.12%)
Dec 02, 2021 9.500 9.700 9.310 9.440 1,076,317 -0.05(-0.53%)
Dec 01, 2021 10.06 10.28 9.280 9.490 1,200,030 -0.47(-4.72%)
Nov 30, 2021 10.16 10.50 10.15 9.960 1,271,079 -0.42(-4.05%)
Nov 29, 2021 10.86 11.02 10.30 10.38 898,032 -0.51(-4.68%)
Nov 26, 2021 10.58 11.00 10.58 10.89 711,985 +0.00(+0.00%)
Nov 24, 2021 10.51 11.03 10.42 10.89 787,076 +0.22(+2.06%)
Nov 23, 2021 11.29 11.34 10.30 10.67 2,382,073 -0.85(-7.38%)
Nov 22, 2021 11.78 11.82 11.06 11.52 1,397,004 -0.19(-1.62%)
Nov 19, 2021 11.71 12.17 11.54 11.71 723,465 -0.15(-1.26%)
Nov 18, 2021 12.07 11.88 11.70 11.86 1,390,471 -0.23(-1.90%)
Nov 17, 2021 12.25 12.43 11.65 12.09 1,088,648 -0.38(-3.05%)
Nov 16, 2021 11.82 12.63 11.36 12.47 1,691,443 -0.05(-0.40%)
Nov 15, 2021 13.14 13.15 12.24 12.52 1,025,415 -0.33(-2.57%)
Nov 12, 2021 12.60 12.93 12.37 12.85 795,974 +0.36(+2.88%)
Nov 11, 2021 12.12 12.76 11.96 12.49 770,626 +0.56(+4.69%)
Nov 10, 2021 12.40 11.88 11.93 670,700 -0.55(-4.41%)
Nov 09, 2021 11.78 12.82 11.68 12.48 1,903,668 +0.68(+5.76%)
Nov 08, 2021 12.25 12.49 11.65 11.80 1,052,211 -0.39(-3.20%)
Nov 05, 2021 12.65 12.75 12.08 12.19 724,922 -0.28(-2.25%)
Nov 04, 2021 12.09 12.57 12.08 12.47 730,291 +0.41(+3.40%)
Nov 03, 2021 11.93 12.54 11.85 12.06 1,123,131 +0.21(+1.77%)
Nov 02, 2021 11.77 11.89 11.50 11.85 591,111 +0.12(+1.02%)
Nov 01, 2021 11.28 11.95 11.69 11.73 844,278 +0.54(+4.83%)
Oct 29, 2021 11.10 11.30 10.95 11.19 565,960 +0.00(+0.00%)
Oct 28, 2021 10.87 11.24 10.67 11.19 608,901 +0.40(+3.71%)
Oct 27, 2021 11.13 11.51 10.78 10.79 991,986 -0.27(-2.44%)
Oct 26, 2021 10.79 11.06 1,229,197 +0.27(+2.50%)
Oct 25, 2021 10.23 10.97 10.22 10.79 911,632 +0.56(+5.47%)
Oct 22, 2021 10.48 10.48 10.06 10.23 658,613 -0.21(-2.01%)
Oct 21, 2021 10.43 10.75 10.39 10.44 543,177 -0.06(-0.57%)
Oct 20, 2021 10.45 10.58 10.27 10.50 1,053,569 +0.16(+1.55%)
Oct 19, 2021 10.44 10.66 10.31 10.34 557,414 -0.01(-0.10%)
Oct 18, 2021 10.24 10.46 10.14 10.35 545,143 +0.14(+1.37%)
Oct 15, 2021 10.64 10.78 10.20 10.21 661,169 -0.43(-4.04%)
Oct 14, 2021 11.03 11.03 10.50 10.64 569,638 -0.23(-2.12%)
Oct 13, 2021 10.98 11.22 10.62 10.87 809,375 +0.09(+0.83%)
Oct 12, 2021 10.30 10.82 10.22 10.78 867,333 +0.70(+6.94%)
Oct 11, 2021 10.00 10.35 10.00 10.08 560,564 +0.02(+0.20%)
Oct 08, 2021 10.30 10.46 9.980 10.06 1,073,775 -0.32(-3.08%)
Oct 07, 2021 10.40 10.73 10.31 10.38 596,362 +0.18(+1.76%)
Oct 06, 2021 10.15 10.42 10.03 10.20 829,319 -0.23(-2.21%)
Oct 05, 2021 10.37 10.74 10.27 10.43 656,535 +0.04(+0.38%)
Oct 04, 2021 10.28 10.70 10.02 10.39 1,116,907 -0.15(-1.42%)
Oct 01, 2021 10.91 11.10 10.37 10.54 1,199,795 -0.28(-2.59%)
Sep 30, 2021 11.13 11.29 10.71 10.82 1,503,278 -0.24(-2.17%)
Sep 29, 2021 11.46 11.84 10.96 11.06 1,067,735 -0.31(-2.73%)
Sep 28, 2021 11.90 12.15 11.31 11.37 968,094 -0.75(-6.19%)
Sep 27, 2021 11.70 12.45 11.65 12.12 1,138,729 +0.44(+3.77%)
Sep 24, 2021 11.85 12.11 11.61 11.68 515,352 -0.25(-2.10%)
Sep 23, 2021 11.26 12.03 11.11 11.93 1,028,055 +0.65(+5.76%)
Sep 22, 2021 11.41 11.74 11.11 11.28 1,145,706 -0.10(-0.88%)
Sep 21, 2021 11.71 11.96 11.12 11.38 1,205,547 -0.17(-1.47%)
Sep 20, 2021 12.15 12.55 10.91 11.55 4,329,856 -1.40(-10.81%)
Sep 17, 2021 11.97 13.20 11.84 12.95 5,811,700 +1.27(+10.87%)
Sep 16, 2021 11.13 11.73 10.88 11.68 951,018 +0.55(+4.94%)
Sep 15, 2021 11.22 11.31 10.83 11.13 1,012,881 -0.20(-1.77%)
Sep 14, 2021 11.89 12.43 11.33 11.33 1,098,483 -0.65(-5.43%)
Sep 13, 2021 11.65 12.29 11.36 11.98 1,023,157 +0.31(+2.66%)
Sep 10, 2021 11.89 12.26 11.59 11.67 1,157,803 -0.20(-1.68%)
Sep 09, 2021 11.60 11.95 11.03 11.87 1,239,503 +0.00(+0.00%)
Sep 08, 2021 11.90 11.95 11.51 11.87 982,903 +0.14(+1.19%)
Sep 07, 2021 12.45 12.58 11.70 11.73 1,066,453 -0.63(-5.10%)
Sep 03, 2021 12.52 12.91 12.06 12.36 1,077,401 -0.02(-0.16%)
Sep 02, 2021 12.27 12.99 12.25 12.38 1,566,050 +0.12(+0.98%)
Sep 01, 2021 12.22 12.74 11.70 12.26 1,547,550 -0.09(-0.73%)
Aug 31, 2021 12.27 12.66 11.58 12.35 2,088,686 -0.01(-0.08%)
Aug 30, 2021 11.18 12.36 11.10 12.36 4,015,492 +1.36(+12.36%)
Aug 27, 2021 11.13 11.17 10.16 11.00 2,193,879 -0.08(-0.72%)
Aug 26, 2021 9.840 11.22 9.610 11.08 3,842,292 +1.64(+17.37%)
Aug 25, 2021 9.390 9.518 9.210 9.440 701,886 +0.00(+0.00%)
Aug 24, 2021 9.560 9.557 8.960 9.440 941,186 +0.18(+1.94%)
Aug 23, 2021 8.790 9.630 8.510 9.260 1,760,121 +0.84(+9.98%)
Aug 20, 2021 8.180 8.630 8.040 8.420 1,001,735 +0.29(+3.57%)
Aug 19, 2021 8.620 8.750 8.030 8.130 1,727,810 -0.41(-4.80%)
Aug 18, 2021 8.200 9.000 8.020 8.540 1,321,708 +0.27(+3.26%)
Aug 17, 2021 9.100 9.135 8.250 8.270 2,582,551 -0.81(-8.92%)
Aug 16, 2021 9.500 9.600 9.040 9.080 1,175,105 -0.46(-4.82%)
Aug 13, 2021 9.600 10.15 9.430 9.540 1,103,795 -0.15(-1.55%)
Aug 12, 2021 9.980 10.05 9.550 9.690 1,451,470 -0.31(-3.10%)
Aug 11, 2021 10.49 10.60 9.730 10.00 2,179,692 -0.43(-4.12%)
Aug 10, 2021 10.46 10.59 10.16 10.43 993,480 -0.07(-0.67%)
Aug 09, 2021 10.82 11.00 10.43 10.50 817,991 -0.13(-1.22%)
Aug 06, 2021 11.00 11.16 10.53 10.63 758,521 -0.37(-3.36%)
Aug 05, 2021 10.98 11.46 10.85 11.00 615,805 -0.02(-0.18%)
Aug 04, 2021 10.76 11.08 10.61 11.02 519,876 +0.28(+2.61%)
Aug 03, 2021 11.19 11.20 10.68 10.74 830,698 -0.54(-4.79%)
Aug 02, 2021 10.72 11.33 10.72 11.28 703,893 +0.50(+4.64%)
Jul 30, 2021 10.83 11.13 10.57 10.78 896,936 +0.09(+0.84%)
Jul 29, 2021 11.05 11.13 10.51 10.69 944,957 -0.18(-1.66%)
Jul 28, 2021 11.04 11.26 10.63 10.87 1,312,514 -0.23(-2.07%)
Jul 27, 2021 11.74 11.74 10.88 11.10 835,503 -0.64(-5.45%)
Jul 26, 2021 12.20 12.24 11.57 11.74 726,957 -0.46(-3.77%)
Jul 23, 2021 11.81 12.34 11.55 12.20 945,842 +0.48(+4.10%)
Jul 22, 2021 11.59 12.06 11.19 11.72 1,250,084 +0.11(+0.95%)
Jul 21, 2021 11.45 11.98 11.39 11.61 880,954 +0.21(+1.84%)
Jul 20, 2021 10.73 11.51 10.65 11.40 902,758 +0.65(+6.05%)
Jul 19, 2021 10.46 11.09 10.13 10.75 1,834,912 -0.26(-2.36%)
Jul 16, 2021 10.87 11.41 10.73 11.01 1,540,698 +0.36(+3.38%)
Jul 15, 2021 11.80 11.85 10.58 10.65 3,348,702 -1.15(-9.75%)
Jul 14, 2021 12.37 12.83 11.74 11.80 1,721,024 -0.67(-5.37%)
Jul 13, 2021 13.02 13.20 12.25 12.47 2,171,161 -0.83(-6.24%)
Jul 12, 2021 14.04 14.24 12.84 13.30 4,503,664 +0.54(+4.23%)
Jul 09, 2021 12.59 12.85 12.05 12.76 1,625,977 +0.30(+2.41%)
Jul 08, 2021 11.71 12.69 11.55 12.46 1,629,686 -0.10(-0.80%)
Jul 07, 2021 13.32 13.49 12.11 12.56 3,057,308 -0.97(-7.17%)
Jul 06, 2021 13.21 14.23 12.64 13.53 4,420,107 +0.40(+3.05%)
Jul 02, 2021 13.15 14.29 12.94 13.13 4,946,612 +0.18(+1.39%)
Jul 01, 2021 13.18 13.62 12.11 12.95 5,503,928 +0.01(+0.08%)
Jun 30, 2021 13.00 15.48 12.51 12.94 44,053,088 +2.73(+26.74%)
Jun 29, 2021 10.25 10.29 9.829 10.21 1,185,961 -0.09(-0.87%)
Jun 28, 2021 10.82 10.90 10.06 10.30 1,739,667 -0.20(-1.90%)
Jun 25, 2021 10.09 10.86 9.950 10.50 3,495,382 +0.81(+8.36%)
Jun 24, 2021 9.640 10.15 9.560 9.690 1,715,598 +0.12(+1.25%)
Jun 23, 2021 9.780 9.788 9.320 9.570 1,180,238 -0.14(-1.44%)
Jun 22, 2021 9.700 10.05 9.110 9.710 2,386,276 +0.03(+0.31%)
Jun 21, 2021 10.50 10.52 9.530 9.680 2,638,320 -0.84(-7.98%)
Jun 18, 2021 10.65 11.10 10.37 10.52 5,470,749 -0.47(-4.28%)
Jun 17, 2021 11.15 12.30 10.80 10.99 5,840,910 -0.04(-0.36%)
Jun 16, 2021 10.55 12.32 10.15 11.03 13,408,871 +0.66(+6.36%)
Jun 15, 2021 9.720 10.70 9.520 10.37 2,431,664 +0.57(+5.82%)
Jun 14, 2021 10.17 10.25 9.550 9.800 2,728,528 -0.36(-3.54%)
Jun 11, 2021 9.910 10.20 9.620 10.16 1,472,547 +0.40(+4.10%)
Jun 10, 2021 10.56 11.30 9.510 9.760 2,930,272 -0.86(-8.10%)
Jun 09, 2021 12.49 12.49 10.11 10.62 7,339,914 -1.52(-12.52%)
Jun 08, 2021 8.050 13.14 7.830 12.14 20,928,292 +4.12(+51.37%)
Jun 07, 2021 8.150 8.150 7.710 8.020 2,104,087 -0.21(-2.55%)
Jun 04, 2021 8.190 8.260 7.810 8.230 1,512,963 +0.14(+1.73%)
Jun 03, 2021 7.450 8.220 7.200 8.090 2,191,927 +0.69(+9.32%)
Jun 02, 2021 7.080 7.600 6.960 7.400 1,632,865 +0.32(+4.52%)
Jun 01, 2021 7.280 7.350 6.960 7.080 1,605,510 -0.14(-1.94%)
May 28, 2021 7.350 7.390 7.110 7.220 1,303,041 -0.12(-1.63%)
May 27, 2021 7.370 7.390 7.180 7.340 768,407 -0.01(-0.14%)
May 26, 2021 7.350 7.410 7.140 7.350 918,663 +0.03(+0.41%)
May 25, 2021 7.590 7.640 7.270 7.320 1,392,960 -0.22(-2.92%)
May 24, 2021 7.600 7.760 7.350 7.540 1,722,810 -0.04(-0.53%)
May 21, 2021 7.680 7.750 7.510 7.580 1,070,925 +0.01(+0.13%)
May 20, 2021 7.750 7.865 7.510 7.570 1,227,376 -0.03(-0.39%)
May 19, 2021 7.660 7.870 7.520 7.600 758,301 +0.00(+0.00%)
May 18, 2021 7.330 7.770 7.170 7.600 3,169,733 +0.34(+4.68%)
May 17, 2021 7.350 7.740 7.080 7.260 970,738 -0.22(-2.94%)
May 14, 2021 7.430 7.690 7.250 7.480 484,434 +0.13(+1.77%)
May 13, 2021 7.450 7.730 7.130 7.350 793,897 +0.00(+0.00%)
May 12, 2021 7.690 7.850 7.300 7.350 426,240 -0.32(-4.17%)
May 11, 2021 7.140 7.960 7.050 7.670 1,050,140 -0.05(-0.65%)
May 10, 2021 8.250 8.260 7.580 7.720 778,922 -0.57(-6.88%)
May 07, 2021 7.900 8.390 7.710 8.290 786,623 +0.51(+6.56%)
May 06, 2021 7.710 8.200 7.600 7.780 727,043 +0.10(+1.30%)
May 05, 2021 8.340 8.430 7.370 7.680 1,688,355 -0.53(-6.46%)
May 04, 2021 8.060 8.210 7.350 8.210 2,000,995 +0.04(+0.49%)
May 03, 2021 8.910 8.930 8.070 8.170 802,263 -0.60(-6.84%)
Apr 30, 2021 8.680 8.967 8.620 8.770 420,100 -0.10(-1.13%)
Apr 29, 2021 9.170 9.280 8.550 8.870 768,334 -0.21(-2.31%)
Apr 28, 2021 9.190 9.560 8.960 9.080 741,379 -0.09(-0.98%)
Apr 27, 2021 9.610 9.700 8.950 9.170 907,296 -0.37(-3.88%)
Apr 26, 2021 10.09 10.20 9.200 9.540 1,572,668 +0.05(+0.53%)
Apr 23, 2021 8.810 9.840 8.600 9.490 1,635,400 +0.74(+8.46%)
Apr 22, 2021 8.100 8.950 8.100 8.750 1,338,692 +0.68(+8.43%)
Apr 21, 2021 7.980 8.870 7.810 8.070 2,352,306 +0.06(+0.75%)
Apr 20, 2021 7.360 8.250 7.200 8.010 2,642,104 +0.86(+12.03%)
Apr 19, 2021 7.770 7.980 7.120 7.150 2,034,414 -0.66(-8.45%)
Apr 16, 2021 8.490 8.490 7.610 7.810 1,774,500 -0.64(-7.57%)
Apr 15, 2021 8.650 9.120 8.150 8.450 1,171,344 -0.08(-0.94%)
Apr 14, 2021 8.800 8.820 8.100 8.530 1,617,812 -0.23(-2.63%)
Apr 13, 2021 9.540 9.650 8.520 8.760 2,218,948 -0.93(-9.60%)
Apr 12, 2021 10.10 10.15 9.330 9.690 1,193,222 -0.31(-3.10%)
Apr 09, 2021 10.62 10.62 9.750 10.00 1,949,500 -0.78(-7.24%)
Apr 08, 2021 11.92 12.10 10.50 10.78 2,115,938 -1.03(-8.72%)
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.