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 (%)
Oct 31, 2022 6.600 7.730 6.570 7.230 1,817,686 +0.71(+10.89%)
Oct 28, 2022 6.100 6.588 6.020 6.520 1,079,358 +0.61(+10.32%)
Oct 27, 2022 6.150 6.170 5.900 5.910 987,762 -0.23(-3.75%)
Oct 26, 2022 6.250 6.370 6.070 6.140 1,023,092 -0.17(-2.69%)
Oct 25, 2022 6.030 6.450 6.000 6.310 1,099,407 +0.33(+5.52%)
Oct 24, 2022 6.390 6.390 5.860 5.980 1,146,758 -0.38(-5.97%)
Oct 21, 2022 6.600 6.679 6.330 6.360 1,000,300 -0.27(-4.07%)
Oct 20, 2022 6.810 7.100 6.550 6.630 728,824 -0.21(-3.07%)
Oct 19, 2022 7.000 7.200 6.800 6.840 875,208 -0.34(-4.74%)
Oct 18, 2022 7.730 7.790 7.140 7.180 896,791 -0.37(-4.90%)
Oct 17, 2022 7.300 7.775 7.300 7.550 1,252,292 +0.27(+3.71%)
Oct 14, 2022 7.360 7.540 7.160 7.280 534,270 +0.00(+0.00%)
Oct 13, 2022 6.840 7.330 6.800 7.280 576,894 +0.22(+3.12%)
Oct 12, 2022 7.060 7.210 6.860 7.060 599,070 -0.08(-1.12%)
Oct 11, 2022 7.310 7.340 7.010 7.140 679,644 -0.17(-2.33%)
Oct 10, 2022 7.250 7.350 7.080 7.310 438,494 +0.13(+1.81%)
Oct 07, 2022 7.350 7.440 7.115 7.180 946,211 -0.33(-4.39%)
Oct 06, 2022 7.370 7.820 7.230 7.510 1,492,639 +0.38(+5.33%)
Oct 05, 2022 7.440 7.440 6.930 7.130 762,515 -0.35(-4.68%)
Oct 04, 2022 7.270 7.524 7.250 7.480 903,474 +0.32(+4.47%)
Oct 03, 2022 7.290 7.330 6.820 7.160 1,231,206 -0.06(-0.83%)
Sep 30, 2022 7.100 7.500 7.004 7.220 1,268,647 +0.13(+1.83%)
Sep 29, 2022 7.190 7.260 6.730 7.090 1,616,818 -0.32(-4.32%)
Sep 28, 2022 6.930 7.530 6.900 7.410 1,450,015 +0.49(+7.08%)
Sep 27, 2022 7.230 7.300 6.860 6.920 855,333 -0.17(-2.40%)
Sep 26, 2022 7.010 7.418 7.010 7.090 976,670 -0.02(-0.28%)
Sep 23, 2022 7.600 7.760 6.933 7.110 2,082,059 -0.73(-9.31%)
Sep 22, 2022 8.190 8.210 7.770 7.840 1,370,757 -0.46(-5.54%)
Sep 21, 2022 8.480 8.860 8.300 8.300 1,207,148 -0.18(-2.12%)
Sep 20, 2022 8.700 8.880 8.370 8.480 1,166,779 -0.27(-3.09%)
Sep 19, 2022 8.310 8.750 8.108 8.750 1,417,361 +0.23(+2.70%)
Sep 16, 2022 8.600 8.880 8.290 8.520 2,338,276 -0.48(-5.33%)
Sep 15, 2022 10.10 10.32 8.830 9.000 4,824,542 -1.14(-11.24%)
Sep 14, 2022 9.880 10.38 9.740 10.14 1,550,563 +0.24(+2.42%)
Sep 13, 2022 10.52 10.55 9.830 9.900 2,024,245 -0.94(-8.67%)
Sep 12, 2022 11.62 11.85 10.75 10.84 3,213,524 +0.08(+0.74%)
Sep 09, 2022 10.01 11.09 10.00 10.76 3,098,006 +0.75(+7.49%)
Sep 08, 2022 10.30 10.33 9.720 10.01 2,095,526 -0.24(-2.34%)
Sep 07, 2022 11.00 11.02 10.14 10.25 1,728,929 -0.74(-6.73%)
Sep 06, 2022 11.10 11.53 10.76 10.99 1,414,643 +0.04(+0.37%)
Sep 02, 2022 11.62 11.69 10.66 10.95 1,639,220 -0.48(-4.20%)
Sep 01, 2022 12.00 12.09 10.85 11.43 2,250,479 -0.59(-4.91%)
Aug 31, 2022 12.04 13.27 11.77 12.02 1,448,341 +0.05(+0.42%)
Aug 30, 2022 12.42 12.66 11.58 11.97 1,196,157 -0.21(-1.72%)
Aug 29, 2022 12.01 12.80 11.99 12.18 1,565,475 +0.31(+2.61%)
Aug 26, 2022 11.42 12.25 11.31 11.87 2,374,984 +0.65(+5.79%)
Aug 25, 2022 12.41 12.55 11.19 11.22 1,643,951 -1.15(-9.30%)
Aug 24, 2022 12.63 13.32 11.60 12.37 2,467,934 -0.07(-0.56%)
Aug 23, 2022 11.64 12.53 11.30 12.44 1,512,867 +1.01(+8.84%)
Aug 22, 2022 12.11 12.34 11.34 11.43 1,274,894 -0.86(-7.00%)
Aug 19, 2022 11.89 12.57 11.81 12.29 1,257,024 +0.12(+0.99%)
Aug 18, 2022 13.49 13.77 11.88 12.17 2,253,951 -1.17(-8.77%)
Aug 17, 2022 14.27 14.27 13.08 13.34 2,195,022 -0.59(-4.24%)
Aug 16, 2022 11.72 14.25 11.43 13.93 5,440,714 +1.18(+9.25%)
Aug 15, 2022 12.16 13.60 12.01 12.75 4,909,822 +1.12(+9.63%)
Aug 12, 2022 11.39 11.79 10.91 11.63 2,438,195 +0.76(+6.99%)
Aug 11, 2022 9.790 12.30 9.770 10.87 7,285,688 +1.71(+18.67%)
Aug 10, 2022 8.820 9.170 8.430 9.160 1,608,566 +0.87(+10.49%)
Aug 09, 2022 7.580 9.120 7.440 8.290 3,563,017 +0.74(+9.80%)
Aug 08, 2022 7.930 7.940 7.360 7.550 705,811 -0.36(-4.55%)
Aug 05, 2022 7.850 8.075 7.490 7.910 710,051 +0.08(+1.02%)
Aug 04, 2022 7.430 7.940 7.320 7.830 942,143 +0.52(+7.11%)
Aug 03, 2022 6.750 7.355 6.750 7.310 952,570 +0.63(+9.43%)
Aug 02, 2022 6.800 6.978 6.570 6.680 1,031,568 -0.23(-3.33%)
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.