Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ast Spacemobile Inc (NQ: ASTS )

4.760 -0.520 (-9.85%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 21, 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 (%)
Dec 31, 2021 8.140 8.250 7.845 7.940 767,083 -0.20(-2.46%)
Dec 30, 2021 7.740 8.395 7.740 8.140 976,912 +0.37(+4.76%)
Dec 29, 2021 7.950 8.080 7.690 7.770 1,044,681 -0.25(-3.12%)
Dec 28, 2021 8.220 8.320 7.852 8.020 1,030,638 -0.29(-3.49%)
Dec 27, 2021 8.850 8.880 8.210 8.310 741,004 -0.40(-4.59%)
Dec 23, 2021 8.500 8.830 8.371 8.710 582,267 +0.25(+2.96%)
Dec 22, 2021 8.410 8.540 8.250 8.460 559,248 +0.08(+0.95%)
Dec 21, 2021 8.150 8.550 8.150 8.380 733,101 +0.28(+3.46%)
Dec 20, 2021 8.320 8.324 7.950 8.100 621,076 -0.31(-3.69%)
Dec 17, 2021 8.130 8.640 7.830 8.410 1,025,147 +0.23(+2.81%)
Dec 16, 2021 8.590 8.720 8.110 8.180 692,832 -0.23(-2.73%)
Dec 15, 2021 8.240 8.520 7.890 8.410 993,372 +0.10(+1.20%)
Dec 14, 2021 8.210 8.690 8.173 8.310 787,562 -0.19(-2.24%)
Dec 13, 2021 8.650 8.700 8.260 8.500 767,959 -0.21(-2.41%)
Dec 10, 2021 9.090 9.233 8.560 8.710 1,170,870 -0.32(-3.54%)
Dec 09, 2021 9.560 9.620 8.980 9.030 639,032 -0.46(-4.85%)
Dec 08, 2021 9.300 9.730 8.910 9.490 735,247 +0.20(+2.15%)
Dec 07, 2021 8.650 9.420 8.543 9.290 1,167,778 +0.87(+10.33%)
Dec 06, 2021 8.250 8.470 7.800 8.420 2,973,385 -0.82(-8.87%)
Dec 03, 2021 9.410 9.600 8.880 9.240 1,729,717 -0.20(-2.12%)
Dec 02, 2021 9.500 9.700 9.310 9.440 1,076,317 -0.05(-0.53%)
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.