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 UNCHANGED
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 (%)
Nov 30, 2022 5.740 5.899 5.600 5.770 8,862,032 -0.57(-8.99%)
Nov 29, 2022 6.300 6.500 6.287 6.340 768,085 -0.01(-0.16%)
Nov 28, 2022 6.510 6.510 6.280 6.350 803,447 -0.27(-4.08%)
Nov 25, 2022 6.700 6.700 6.435 6.620 387,970 -0.04(-0.60%)
Nov 23, 2022 6.750 6.880 6.481 6.660 1,050,784 +0.18(+2.78%)
Nov 22, 2022 6.560 6.870 6.350 6.480 1,300,322 -0.03(-0.46%)
Nov 21, 2022 6.660 6.675 6.280 6.510 1,034,432 -0.09(-1.36%)
Nov 18, 2022 6.830 7.060 6.560 6.600 1,100,073 -0.16(-2.37%)
Nov 17, 2022 6.550 7.020 6.550 6.760 1,522,050 +0.06(+0.90%)
Nov 16, 2022 7.460 7.460 6.680 6.700 2,075,720 -0.80(-10.73%)
Nov 15, 2022 8.120 8.200 7.340 7.505 3,322,427 -0.49(-6.07%)
Nov 14, 2022 10.20 10.21 7.910 7.990 8,991,434 -0.84(-9.51%)
Nov 11, 2022 7.320 8.980 6.990 8.830 4,129,615 +1.39(+18.68%)
Nov 10, 2022 7.150 7.450 6.780 7.440 1,323,107 +0.81(+12.22%)
Nov 09, 2022 7.250 7.400 6.530 6.630 1,570,934 -0.64(-8.80%)
Nov 08, 2022 7.460 7.890 7.000 7.270 1,797,949 -0.16(-2.15%)
Nov 07, 2022 6.900 7.656 6.740 7.430 1,798,509 +0.72(+10.73%)
Nov 04, 2022 6.410 6.750 6.320 6.710 1,015,793 +0.50(+8.05%)
Nov 03, 2022 6.300 6.474 6.200 6.210 505,725 -0.12(-1.90%)
Nov 02, 2022 6.850 6.330 6.330 890,308 -0.54(-7.86%)
Nov 01, 2022 7.490 7.490 6.770 6.870 971,024 -0.36(-4.98%)
Oct 31, 2022 6.600 7.730 6.570 7.230 1,817,686 +0.71(+10.89%)
Oct 28, 2022 6.100 6.588 6.020 6.520 1,079,358 +0.61(+10.32%)
Oct 27, 2022 6.150 6.170 5.900 5.910 987,762 -0.23(-3.75%)
Oct 26, 2022 6.250 6.370 6.070 6.140 1,023,092 -0.17(-2.69%)
Oct 25, 2022 6.030 6.450 6.000 6.310 1,099,407 +0.33(+5.52%)
Oct 24, 2022 6.390 6.390 5.860 5.980 1,146,758 -0.38(-5.97%)
Oct 21, 2022 6.600 6.679 6.330 6.360 1,000,300 -0.27(-4.07%)
Oct 20, 2022 6.810 7.100 6.550 6.630 728,824 -0.21(-3.07%)
Oct 19, 2022 7.000 7.200 6.800 6.840 875,208 -0.34(-4.74%)
Oct 18, 2022 7.730 7.790 7.140 7.180 896,791 -0.37(-4.90%)
Oct 17, 2022 7.300 7.775 7.300 7.550 1,252,292 +0.27(+3.71%)
Oct 14, 2022 7.360 7.540 7.160 7.280 534,270 +0.00(+0.00%)
Oct 13, 2022 6.840 7.330 6.800 7.280 576,894 +0.22(+3.12%)
Oct 12, 2022 7.060 7.210 6.860 7.060 599,070 -0.08(-1.12%)
Oct 11, 2022 7.310 7.340 7.010 7.140 679,644 -0.17(-2.33%)
Oct 10, 2022 7.250 7.350 7.080 7.310 438,494 +0.13(+1.81%)
Oct 07, 2022 7.350 7.440 7.115 7.180 946,211 -0.33(-4.39%)
Oct 06, 2022 7.370 7.820 7.230 7.510 1,492,639 +0.38(+5.33%)
Oct 05, 2022 7.440 7.440 6.930 7.130 762,515 -0.35(-4.68%)
Oct 04, 2022 7.270 7.524 7.250 7.480 903,474 +0.32(+4.47%)
Oct 03, 2022 7.290 7.330 6.820 7.160 1,231,206 -0.06(-0.83%)
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%)
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.