Skip to main content

Ast Spacemobile Inc (NQ: ASTS )

5.990 -0.050 (-0.83%)
Streaming Delayed Price Updated: 12:16 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 5.460 5.710 5.235 5.570 1,844,420 +0.19(+3.44%)
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%)
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.