Skip to main content

Ast Spacemobile Inc (NQ: ASTS )

2.900 +0.040 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.170 5.380 5.100 5.310 2,314,102 +0.14(+2.71%)
Apr 27, 2023 5.220 5.570 4.970 5.170 3,482,248 +0.02(+0.39%)
Apr 26, 2023 4.550 5.270 4.510 5.150 6,217,626 +0.71(+15.99%)
Apr 25, 2023 5.130 5.170 4.280 4.440 12,773,649 +0.08(+1.83%)
Apr 24, 2023 4.280 4.480 4.085 4.360 1,813,437 +0.07(+1.63%)
Apr 21, 2023 4.440 4.450 4.255 4.290 885,588 -0.14(-3.16%)
Apr 20, 2023 4.490 4.630 4.380 4.430 719,979 -0.10(-2.21%)
Apr 19, 2023 4.400 4.550 4.330 4.530 1,380,407 +0.09(+2.03%)
Apr 18, 2023 4.410 4.470 4.230 4.440 1,267,081 +0.14(+3.26%)
Apr 17, 2023 4.090 4.530 4.050 4.300 3,342,155 +0.43(+11.11%)
Apr 14, 2023 4.050 4.050 3.820 3.870 2,865,596 -0.20(-4.91%)
Apr 13, 2023 4.400 4.450 4.040 4.070 2,762,537 -0.30(-6.86%)
Apr 12, 2023 4.480 4.559 4.250 4.370 1,602,981 -0.11(-2.46%)
Apr 11, 2023 4.460 4.610 4.450 4.480 1,375,236 +0.00(+0.00%)
Apr 10, 2023 4.290 4.500 4.290 4.480 1,037,602 +0.12(+2.75%)
Apr 06, 2023 4.140 4.470 4.100 4.360 1,584,813 +0.11(+2.59%)
Apr 05, 2023 4.490 4.490 4.160 4.250 1,597,231 -0.24(-5.35%)
Apr 04, 2023 4.720 4.835 4.280 4.490 3,965,605 -0.34(-7.04%)
Apr 03, 2023 5.110 5.110 4.660 4.830 3,441,521 -0.25(-4.92%)
Mar 31, 2023 4.890 5.549 4.800 5.080 8,363,286 -1.34(-20.87%)
Mar 30, 2023 6.490 6.520 6.292 6.420 1,851,503 +0.07(+1.10%)
Mar 29, 2023 5.800 6.370 5.800 6.350 1,623,988 +0.73(+12.99%)
Mar 28, 2023 5.800 6.040 5.510 5.620 2,104,798 -0.22(-3.77%)
Mar 27, 2023 5.950 6.020 5.740 5.840 674,361 -0.10(-1.68%)
Mar 24, 2023 5.750 6.015 5.675 5.940 1,270,370 +0.13(+2.24%)
Mar 23, 2023 5.990 6.140 5.757 5.810 1,057,658 -0.10(-1.69%)
Mar 22, 2023 6.220 6.306 5.910 5.910 2,577,910 -0.29(-4.68%)
Mar 21, 2023 6.160 6.290 6.070 6.200 1,102,255 +0.16(+2.65%)
Mar 20, 2023 6.110 6.190 5.969 6.040 948,507 -0.09(-1.47%)
Mar 17, 2023 6.250 6.324 5.990 6.130 2,182,152 -0.16(-2.54%)
Mar 16, 2023 6.000 6.330 5.912 6.290 1,282,905 +0.24(+3.97%)
Mar 15, 2023 5.940 6.160 5.850 6.050 1,349,083 -0.12(-1.94%)
Mar 14, 2023 6.080 6.400 6.020 6.170 1,669,071 +0.23(+3.87%)
Mar 13, 2023 5.730 6.040 5.581 5.940 1,391,645 -0.07(-1.16%)
Mar 10, 2023 6.350 6.570 5.740 6.010 3,092,525 -0.39(-6.09%)
Mar 09, 2023 6.970 7.000 6.400 6.400 1,551,300 -0.50(-7.25%)
Mar 08, 2023 6.840 6.960 6.770 6.900 1,029,533 +0.10(+1.47%)
Mar 07, 2023 7.020 7.070 6.520 6.800 1,909,283 -0.18(-2.58%)
Mar 06, 2023 6.350 7.140 6.317 6.980 3,205,518 +0.74(+11.86%)
Mar 03, 2023 5.960 6.350 5.830 6.240 1,581,962 +0.36(+6.12%)
Mar 02, 2023 5.850 5.920 5.572 5.880 1,712,326 -0.11(-1.84%)
Mar 01, 2023 6.430 6.490 5.820 5.990 2,710,882 -0.45(-6.99%)
Feb 28, 2023 6.430 6.730 6.340 6.440 1,755,536 +0.10(+1.58%)
Feb 27, 2023 6.090 6.440 6.010 6.340 1,722,354 +0.38(+6.38%)
Feb 24, 2023 5.900 6.210 5.850 5.960 1,420,703 -0.11(-1.81%)
Feb 23, 2023 6.260 6.280 6.011 6.070 1,266,808 -0.04(-0.57%)
Feb 22, 2023 5.890 6.240 5.850 6.105 1,200,644 +0.23(+3.83%)
Feb 21, 2023 6.400 6.431 5.880 5.880 1,299,376 -0.59(-9.12%)
Feb 17, 2023 6.300 6.500 6.110 6.470 1,124,644 +0.21(+3.35%)
Feb 16, 2023 6.380 6.430 6.230 6.260 1,414,550 -0.23(-3.54%)
Feb 15, 2023 6.165 6.535 6.140 6.490 1,652,179 +0.29(+4.68%)
Feb 14, 2023 5.820 6.230 5.720 6.200 1,805,781 +0.21(+3.51%)
Feb 13, 2023 5.970 5.995 5.570 5.990 1,475,217 +0.12(+2.04%)
Feb 10, 2023 6.200 6.490 5.710 5.870 2,904,986 -0.08(-1.34%)
Feb 09, 2023 5.930 6.190 5.865 5.950 1,573,737 +0.04(+0.68%)
Feb 08, 2023 6.000 6.158 5.840 5.910 860,952 -0.14(-2.31%)
Feb 07, 2023 6.090 6.380 5.830 6.050 1,316,111 +0.01(+0.17%)
Feb 06, 2023 6.140 6.200 5.800 6.040 1,972,772 -0.05(-0.82%)
Feb 03, 2023 5.910 6.605 5.670 6.090 2,657,652 +0.22(+3.75%)
Feb 02, 2023 5.680 6.240 5.630 5.870 2,505,809 +0.30(+5.39%)
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.