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 (%)
Jul 30, 2021 10.83 11.13 10.57 10.78 896,936 +0.09(+0.84%)
Jul 29, 2021 11.05 11.13 10.51 10.69 944,957 -0.18(-1.66%)
Jul 28, 2021 11.04 11.26 10.63 10.87 1,312,514 -0.23(-2.07%)
Jul 27, 2021 11.74 11.74 10.88 11.10 835,503 -0.64(-5.45%)
Jul 26, 2021 12.20 12.24 11.57 11.74 726,957 -0.46(-3.77%)
Jul 23, 2021 11.81 12.34 11.55 12.20 945,842 +0.48(+4.10%)
Jul 22, 2021 11.59 12.06 11.19 11.72 1,250,084 +0.11(+0.95%)
Jul 21, 2021 11.45 11.98 11.39 11.61 880,954 +0.21(+1.84%)
Jul 20, 2021 10.73 11.51 10.65 11.40 902,758 +0.65(+6.05%)
Jul 19, 2021 10.46 11.09 10.13 10.75 1,834,912 -0.26(-2.36%)
Jul 16, 2021 10.87 11.41 10.73 11.01 1,540,698 +0.36(+3.38%)
Jul 15, 2021 11.80 11.85 10.58 10.65 3,348,702 -1.15(-9.75%)
Jul 14, 2021 12.37 12.83 11.74 11.80 1,721,024 -0.67(-5.37%)
Jul 13, 2021 13.02 13.20 12.25 12.47 2,171,161 -0.83(-6.24%)
Jul 12, 2021 14.04 14.24 12.84 13.30 4,503,664 +0.54(+4.23%)
Jul 09, 2021 12.59 12.85 12.05 12.76 1,625,977 +0.30(+2.41%)
Jul 08, 2021 11.71 12.69 11.55 12.46 1,629,686 -0.10(-0.80%)
Jul 07, 2021 13.32 13.49 12.11 12.56 3,057,308 -0.97(-7.17%)
Jul 06, 2021 13.21 14.23 12.64 13.53 4,420,107 +0.40(+3.05%)
Jul 02, 2021 13.15 14.29 12.94 13.13 4,946,612 +0.18(+1.39%)
Jul 01, 2021 13.18 13.62 12.11 12.95 5,503,928 +0.01(+0.08%)
Jun 30, 2021 13.00 15.48 12.51 12.94 44,053,088 +2.73(+26.74%)
Jun 29, 2021 10.25 10.29 9.829 10.21 1,185,961 -0.09(-0.87%)
Jun 28, 2021 10.82 10.90 10.06 10.30 1,739,667 -0.20(-1.90%)
Jun 25, 2021 10.09 10.86 9.950 10.50 3,495,382 +0.81(+8.36%)
Jun 24, 2021 9.640 10.15 9.560 9.690 1,715,598 +0.12(+1.25%)
Jun 23, 2021 9.780 9.788 9.320 9.570 1,180,238 -0.14(-1.44%)
Jun 22, 2021 9.700 10.05 9.110 9.710 2,386,276 +0.03(+0.31%)
Jun 21, 2021 10.50 10.52 9.530 9.680 2,638,320 -0.84(-7.98%)
Jun 18, 2021 10.65 11.10 10.37 10.52 5,470,749 -0.47(-4.28%)
Jun 17, 2021 11.15 12.30 10.80 10.99 5,840,910 -0.04(-0.36%)
Jun 16, 2021 10.55 12.32 10.15 11.03 13,408,871 +0.66(+6.36%)
Jun 15, 2021 9.720 10.70 9.520 10.37 2,431,664 +0.57(+5.82%)
Jun 14, 2021 10.17 10.25 9.550 9.800 2,728,528 -0.36(-3.54%)
Jun 11, 2021 9.910 10.20 9.620 10.16 1,472,547 +0.40(+4.10%)
Jun 10, 2021 10.56 11.30 9.510 9.760 2,930,272 -0.86(-8.10%)
Jun 09, 2021 12.49 12.49 10.11 10.62 7,339,914 -1.52(-12.52%)
Jun 08, 2021 8.050 13.14 7.830 12.14 20,928,292 +4.12(+51.37%)
Jun 07, 2021 8.150 8.150 7.710 8.020 2,104,087 -0.21(-2.55%)
Jun 04, 2021 8.190 8.260 7.810 8.230 1,512,963 +0.14(+1.73%)
Jun 03, 2021 7.450 8.220 7.200 8.090 2,191,927 +0.69(+9.32%)
Jun 02, 2021 7.080 7.600 6.960 7.400 1,632,865 +0.32(+4.52%)
Jun 01, 2021 7.280 7.350 6.960 7.080 1,605,510 -0.14(-1.94%)
May 28, 2021 7.350 7.390 7.110 7.220 1,303,041 -0.12(-1.63%)
May 27, 2021 7.370 7.390 7.180 7.340 768,407 -0.01(-0.14%)
May 26, 2021 7.350 7.410 7.140 7.350 918,663 +0.03(+0.41%)
May 25, 2021 7.590 7.640 7.270 7.320 1,392,960 -0.22(-2.92%)
May 24, 2021 7.600 7.760 7.350 7.540 1,722,810 -0.04(-0.53%)
May 21, 2021 7.680 7.750 7.510 7.580 1,070,925 +0.01(+0.13%)
May 20, 2021 7.750 7.865 7.510 7.570 1,227,376 -0.03(-0.39%)
May 19, 2021 7.660 7.870 7.520 7.600 758,301 +0.00(+0.00%)
May 18, 2021 7.330 7.770 7.170 7.600 3,169,733 +0.34(+4.68%)
May 17, 2021 7.350 7.740 7.080 7.260 970,738 -0.22(-2.94%)
May 14, 2021 7.430 7.690 7.250 7.480 484,434 +0.13(+1.77%)
May 13, 2021 7.450 7.730 7.130 7.350 793,897 +0.00(+0.00%)
May 12, 2021 7.690 7.850 7.300 7.350 426,240 -0.32(-4.17%)
May 11, 2021 7.140 7.960 7.050 7.670 1,050,140 -0.05(-0.65%)
May 10, 2021 8.250 8.260 7.580 7.720 778,922 -0.57(-6.88%)
May 07, 2021 7.900 8.390 7.710 8.290 786,623 +0.51(+6.56%)
May 06, 2021 7.710 8.200 7.600 7.780 727,043 +0.10(+1.30%)
May 05, 2021 8.340 8.430 7.370 7.680 1,688,355 -0.53(-6.46%)
May 04, 2021 8.060 8.210 7.350 8.210 2,000,995 +0.04(+0.49%)
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.