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 (%)
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%)
Aug 01, 2022 7.050 7.140 6.850 6.910 709,093 -0.12(-1.71%)
Jul 29, 2022 7.180 7.228 6.920 7.030 845,428 -0.11(-1.54%)
Jul 28, 2022 6.380 7.200 6.300 7.140 1,380,957 +0.77(+12.09%)
Jul 27, 2022 6.120 6.380 6.050 6.370 665,706 +0.31(+5.12%)
Jul 26, 2022 6.310 6.320 6.010 6.060 775,270 -0.30(-4.72%)
Jul 25, 2022 6.350 6.470 6.130 6.360 576,329 -0.01(-0.16%)
Jul 22, 2022 6.630 6.640 6.320 6.370 532,388 -0.29(-4.35%)
Jul 21, 2022 6.550 6.680 6.400 6.660 550,598 +0.00(+0.00%)
Jul 20, 2022 6.670 6.850 6.490 6.660 875,151 +0.07(+1.06%)
Jul 19, 2022 6.410 6.590 6.350 6.590 422,724 +0.29(+4.60%)
Jul 18, 2022 6.500 6.657 6.230 6.300 474,857 -0.13(-2.02%)
Jul 15, 2022 6.400 6.600 6.210 6.430 496,193 +0.08(+1.26%)
Jul 14, 2022 6.190 6.370 6.030 6.350 424,917 +0.13(+2.09%)
Jul 13, 2022 6.370 6.468 6.200 6.220 677,188 -0.34(-5.18%)
Jul 12, 2022 6.820 6.890 6.350 6.560 647,127 -0.22(-3.24%)
Jul 11, 2022 6.590 6.780 6.450 6.780 606,434 +0.25(+3.83%)
Jul 08, 2022 6.500 6.670 6.401 6.530 314,823 -0.07(-1.06%)
Jul 07, 2022 6.320 6.610 6.281 6.600 385,328 +0.38(+6.11%)
Jul 06, 2022 6.490 6.520 6.200 6.220 389,505 -0.27(-4.16%)
Jul 05, 2022 6.330 6.490 6.141 6.490 362,387 +0.16(+2.53%)
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.