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

Ast Spacemobile Inc (NQ: ASTS )

4.540 +0.510 (+12.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.