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 (%)
May 31, 2022 8.160 8.640 8.080 8.320 631,669 +0.05(+0.60%)
May 27, 2022 7.600 8.350 7.600 8.270 990,383 +0.70(+9.25%)
May 26, 2022 7.330 7.890 7.280 7.570 807,997 +0.24(+3.27%)
May 25, 2022 7.100 7.425 7.050 7.330 625,767 +0.20(+2.81%)
May 24, 2022 7.650 7.720 7.030 7.130 727,502 -0.65(-8.35%)
May 23, 2022 7.700 7.820 7.365 7.780 836,311 +0.05(+0.65%)
May 20, 2022 7.340 7.750 7.090 7.730 1,168,587 +0.62(+8.72%)
May 19, 2022 7.030 7.440 7.000 7.110 716,133 -0.17(-2.34%)
May 18, 2022 7.440 7.786 7.110 7.280 583,675 -0.17(-2.28%)
May 17, 2022 7.090 7.470 6.750 7.450 673,718 +0.44(+6.28%)
May 16, 2022 7.510 7.700 6.830 7.010 984,131 -0.66(-8.60%)
May 13, 2022 7.790 7.960 7.550 7.670 1,110,496 +0.06(+0.79%)
May 12, 2022 6.750 8.050 6.700 7.610 1,770,262 +0.59(+8.40%)
May 11, 2022 6.870 7.300 6.530 7.020 1,217,968 +0.06(+0.86%)
May 10, 2022 7.840 7.990 6.690 6.960 1,666,859 -0.67(-8.78%)
May 09, 2022 8.500 8.500 7.360 7.630 1,487,002 -1.12(-12.80%)
May 06, 2022 8.490 8.790 7.950 8.750 791,413 +0.28(+3.31%)
May 05, 2022 8.720 8.840 8.373 8.470 565,925 -0.45(-5.04%)
May 04, 2022 8.460 8.970 8.210 8.920 797,948 +0.41(+4.82%)
May 03, 2022 8.500 8.870 7.900 8.510 2,488,095 +0.55(+6.91%)
May 02, 2022 7.490 8.140 7.435 7.960 1,063,377 +0.43(+5.71%)
Apr 29, 2022 7.770 8.100 7.501 7.530 594,189 -0.37(-4.68%)
Apr 28, 2022 7.560 8.060 6.933 7.900 1,268,981 +0.72(+10.03%)
Apr 27, 2022 7.320 7.630 7.100 7.180 707,379 -0.13(-1.78%)
Apr 26, 2022 7.730 7.790 7.270 7.310 876,959 -0.42(-5.43%)
Apr 25, 2022 7.440 7.860 7.330 7.730 716,165 +0.31(+4.18%)
Apr 22, 2022 7.740 7.980 7.194 7.420 835,025 -0.40(-5.12%)
Apr 21, 2022 8.180 8.200 7.671 7.820 684,070 -0.26(-3.22%)
Apr 20, 2022 8.330 8.330 7.920 8.080 689,478 -0.16(-1.94%)
Apr 19, 2022 8.320 8.539 8.010 8.240 1,265,131 +0.09(+1.10%)
Apr 18, 2022 9.080 9.130 7.965 8.150 1,371,318 -1.00(-10.93%)
Apr 14, 2022 9.630 9.750 9.128 9.150 576,339 -0.56(-5.77%)
Apr 13, 2022 9.730 9.970 9.560 9.710 268,931 -0.03(-0.31%)
Apr 12, 2022 10.15 10.24 9.520 9.740 509,358 -0.18(-1.81%)
Apr 11, 2022 9.910 10.24 9.755 9.920 332,991 -0.10(-1.00%)
Apr 08, 2022 10.19 10.40 9.880 10.02 539,783 -0.27(-2.62%)
Apr 07, 2022 10.37 10.56 9.950 10.29 438,455 -0.14(-1.34%)
Apr 06, 2022 10.04 10.46 9.560 10.43 1,082,168 +0.15(+1.46%)
Apr 05, 2022 10.41 10.75 10.14 10.28 736,641 -0.18(-1.72%)
Apr 04, 2022 10.71 11.13 10.41 10.46 693,318 -0.13(-1.23%)
Apr 01, 2022 10.08 10.64 9.810 10.59 804,706 +0.61(+6.11%)
Mar 31, 2022 10.23 10.62 9.910 9.980 847,369 -0.32(-3.11%)
Mar 30, 2022 10.95 11.14 10.20 10.30 758,159 -0.66(-6.02%)
Mar 29, 2022 10.90 11.35 10.80 10.96 869,218 +0.23(+2.14%)
Mar 28, 2022 10.52 11.13 10.24 10.73 1,034,225 +0.38(+3.67%)
Mar 25, 2022 10.49 10.66 10.08 10.35 593,783 -0.13(-1.24%)
Mar 24, 2022 10.01 10.71 10.01 10.48 982,135 +0.68(+6.94%)
Mar 23, 2022 10.18 10.33 9.750 9.800 1,151,607 -0.42(-4.11%)
Mar 22, 2022 9.800 10.55 9.760 10.22 1,364,564 +0.33(+3.34%)
Mar 21, 2022 10.07 10.31 9.640 9.890 859,706 -0.15(-1.49%)
Mar 18, 2022 9.290 10.21 9.290 10.04 1,649,053 +0.61(+6.47%)
Mar 17, 2022 9.090 9.550 8.890 9.430 979,026 +0.23(+2.50%)
Mar 16, 2022 8.500 9.400 8.360 9.200 1,600,915 +0.87(+10.44%)
Mar 15, 2022 8.710 8.710 7.600 8.330 1,904,170 -0.39(-4.47%)
Mar 14, 2022 9.290 9.350 8.530 8.720 1,849,448 -0.79(-8.31%)
Mar 11, 2022 10.50 10.70 9.110 9.510 7,801,679 -0.07(-0.73%)
Mar 10, 2022 8.860 9.760 8.658 9.580 3,832,719 -0.20(-2.04%)
Mar 09, 2022 8.710 11.48 7.850 9.780 53,388,684 +3.03(+44.89%)
Mar 08, 2022 6.250 6.980 6.250 6.750 759,961 +0.45(+7.14%)
Mar 07, 2022 6.830 6.990 6.290 6.300 765,248 -0.53(-7.76%)
Mar 04, 2022 7.020 7.070 6.630 6.830 518,401 -0.23(-3.26%)
Mar 03, 2022 7.280 7.290 6.840 7.060 492,486 +0.01(+0.14%)
Mar 02, 2022 7.180 7.250 6.940 7.050 382,024 -0.05(-0.70%)
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.