Skip to main content

Ast Spacemobile Inc (NQ: ASTS )

12.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 12.44 13.48 12.24 12.84 5,369,575 +0.46(+3.72%)
Jul 18, 2024 13.62 13.66 12.32 12.38 6,757,976 -1.02(-7.61%)
Jul 17, 2024 13.50 14.03 12.88 13.40 4,832,244 -0.31(-2.26%)
Jul 16, 2024 13.56 13.96 13.15 13.71 5,947,218 +0.23(+1.71%)
Jul 15, 2024 12.60 13.68 12.57 13.48 7,476,701 +0.47(+3.61%)
Jul 12, 2024 11.88 13.14 11.71 13.01 10,820,813 +1.11(+9.33%)
Jul 11, 2024 11.86 12.20 11.41 11.90 4,791,890 +0.02(+0.17%)
Jul 10, 2024 12.17 12.22 11.52 11.88 4,858,918 -0.26(-2.14%)
Jul 09, 2024 12.00 12.27 11.70 12.14 4,906,629 +0.04(+0.33%)
Jul 08, 2024 12.38 13.09 11.92 12.10 10,597,199 -0.30(-2.42%)
Jul 05, 2024 11.42 12.47 10.98 12.40 10,681,006 +1.03(+9.06%)
Jul 03, 2024 10.73 11.54 10.67 11.37 4,315,057 +0.65(+6.06%)
Jul 02, 2024 10.85 10.98 10.17 10.72 6,932,902 -0.12(-1.11%)
Jul 01, 2024 11.85 12.60 10.78 10.84 10,718,621 -0.77(-6.63%)
Jun 28, 2024 11.45 11.93 11.28 11.61 14,037,561 +0.16(+1.40%)
Jun 27, 2024 10.92 11.84 10.85 11.45 7,054,050 +0.22(+1.96%)
Jun 26, 2024 10.87 11.71 10.78 11.23 6,980,130 +0.25(+2.28%)
Jun 25, 2024 10.21 11.03 9.320 10.98 8,473,527 +0.65(+6.29%)
Jun 24, 2024 10.49 10.77 10.01 10.33 6,688,375 +0.25(+2.48%)
Jun 21, 2024 11.00 11.00 10.02 10.08 10,243,993 -1.14(-10.16%)
Jun 20, 2024 11.32 12.05 11.21 11.22 9,692,094 -0.17(-1.49%)
Jun 18, 2024 12.40 12.45 10.91 11.39 16,022,860 -0.36(-3.06%)
Jun 17, 2024 10.33 12.37 10.03 11.75 22,776,532 +1.53(+14.97%)
Jun 14, 2024 9.900 10.32 9.630 10.22 8,097,771 +0.24(+2.40%)
Jun 13, 2024 9.890 10.34 9.740 9.980 8,813,621 +0.22(+2.25%)
Jun 12, 2024 9.700 10.10 9.370 9.760 10,394,743 -0.11(-1.11%)
Jun 11, 2024 8.490 9.950 8.350 9.870 12,046,788 +1.39(+16.39%)
Jun 10, 2024 8.550 8.770 8.090 8.480 7,157,056 -0.14(-1.62%)
Jun 07, 2024 9.160 9.200 8.580 8.620 7,303,813 -0.70(-7.51%)
Jun 06, 2024 8.720 9.490 8.700 9.320 10,071,500 +0.53(+6.03%)
Jun 05, 2024 8.720 9.600 8.389 8.790 15,714,398 +0.12(+1.38%)
Jun 04, 2024 8.360 8.700 7.920 8.670 7,817,395 +0.29(+3.46%)
Jun 03, 2024 8.040 8.630 7.560 8.380 13,812,875 +0.11(+1.27%)
May 31, 2024 8.510 9.200 7.990 8.275 15,500,763 -0.13(-1.61%)
May 30, 2024 9.240 9.400 7.800 8.410 37,865,996 -0.61(-6.76%)
May 29, 2024 6.170 9.350 5.680 9.020 109,544,896 +3.69(+69.23%)
May 28, 2024 4.990 5.420 4.650 5.330 10,162,878 +0.59(+12.45%)
May 24, 2024 4.180 4.760 4.150 4.740 6,523,521 +0.60(+14.49%)
May 23, 2024 4.650 4.650 4.000 4.140 6,399,125 -0.52(-11.06%)
May 22, 2024 4.600 4.880 4.170 4.655 8,455,134 -0.05(-1.17%)
May 21, 2024 5.600 5.690 4.430 4.710 15,845,807 -0.57(-10.80%)
May 20, 2024 4.430 5.770 4.340 5.280 24,625,738 +0.74(+16.30%)
May 17, 2024 4.100 5.120 4.063 4.540 35,880,932 +0.51(+12.66%)
May 16, 2024 3.140 4.160 3.070 4.030 75,995,600 +1.64(+68.62%)
May 15, 2024 2.600 2.600 2.290 2.390 10,628,925 -0.12(-4.78%)
May 14, 2024 2.250 2.580 2.250 2.510 4,165,781 +0.27(+12.05%)
May 13, 2024 2.290 2.315 2.120 2.240 3,445,782 -0.02(-0.88%)
May 10, 2024 2.370 2.450 2.260 2.260 1,318,415 -0.10(-4.24%)
May 09, 2024 2.300 2.360 2.240 2.360 1,248,877 +0.06(+2.61%)
May 08, 2024 2.310 2.350 2.251 2.300 999,834 -0.02(-0.86%)
May 07, 2024 2.420 2.450 2.304 2.320 1,473,626 -0.16(-6.45%)
May 06, 2024 2.460 2.600 2.460 2.480 1,703,485 +0.03(+1.22%)
May 03, 2024 2.330 2.480 2.325 2.450 2,748,030 +0.15(+6.52%)
May 02, 2024 2.290 2.355 2.250 2.300 1,474,095 +0.04(+1.77%)
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.