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

Ast Spacemobile Inc (NQ: ASTS )

2.230 +0.040 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 5.380 5.750 1,230,928 +0.48(+9.11%)
Jan 28, 2022 5.080 5.340 4.840 5.270 1,057,193 +0.14(+2.73%)
Jan 27, 2022 5.310 5.350 5.040 5.130 805,154 -0.09(-1.72%)
Jan 26, 2022 5.500 5.660 5.170 5.220 989,812 -0.10(-1.88%)
Jan 25, 2022 5.420 5.570 5.150 5.320 871,531 -0.22(-3.97%)
Jan 24, 2022 5.480 5.590 4.920 5.540 2,182,119 -0.06(-1.07%)
Jan 21, 2022 6.040 6.090 5.580 5.600 1,505,754 -0.49(-8.05%)
Jan 20, 2022 6.190 6.530 6.070 6.090 875,064 +0.03(+0.50%)
Jan 19, 2022 6.140 6.300 5.977 6.060 693,406 -0.07(-1.14%)
Jan 18, 2022 6.400 6.450 6.090 6.130 1,042,849 -0.39(-5.98%)
Jan 14, 2022 6.520 0 +0.00(+0.00%)
Jan 13, 2022 6.930 6.990 6.490 6.520 1,075,487 -0.40(-5.78%)
Jan 12, 2022 7.380 7.450 6.880 6.920 1,002,195 -0.33(-4.55%)
Jan 11, 2022 7.090 7.280 6.850 7.250 767,360 +0.20(+2.84%)
Jan 10, 2022 7.250 7.370 6.850 7.050 1,382,964 -0.41(-5.50%)
Jan 07, 2022 7.420 7.750 7.370 7.460 759,429 +0.05(+0.67%)
Jan 06, 2022 7.340 7.450 7.070 7.410 959,985 +0.18(+2.49%)
Jan 05, 2022 7.940 8.000 7.190 7.230 1,505,390 -0.71(-8.94%)
Jan 04, 2022 8.250 8.370 7.850 7.940 783,355 -0.28(-3.41%)
Jan 03, 2022 8.020 8.405 7.950 8.220 562,428 +0.28(+3.53%)
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%)
Dec 01, 2021 10.06 10.28 9.280 9.490 1,200,030 -0.47(-4.72%)
Nov 30, 2021 10.16 10.50 10.15 9.960 1,271,079 -0.42(-4.05%)
Nov 29, 2021 10.86 11.02 10.30 10.38 898,032 -0.51(-4.68%)
Nov 26, 2021 10.58 11.00 10.58 10.89 711,985 +0.00(+0.00%)
Nov 24, 2021 10.51 11.03 10.42 10.89 787,076 +0.22(+2.06%)
Nov 23, 2021 11.29 11.34 10.30 10.67 2,382,073 -0.85(-7.38%)
Nov 22, 2021 11.78 11.82 11.06 11.52 1,397,004 -0.19(-1.62%)
Nov 19, 2021 11.71 12.17 11.54 11.71 723,465 -0.15(-1.26%)
Nov 18, 2021 12.07 11.88 11.70 11.86 1,390,471 -0.23(-1.90%)
Nov 17, 2021 12.25 12.43 11.65 12.09 1,088,648 -0.38(-3.05%)
Nov 16, 2021 11.82 12.63 11.36 12.47 1,691,443 -0.05(-0.40%)
Nov 15, 2021 13.14 13.15 12.24 12.52 1,025,415 -0.33(-2.57%)
Nov 12, 2021 12.60 12.93 12.37 12.85 795,974 +0.36(+2.88%)
Nov 11, 2021 12.12 12.76 11.96 12.49 770,626 +0.56(+4.69%)
Nov 10, 2021 12.40 11.88 11.93 670,700 -0.55(-4.41%)
Nov 09, 2021 11.78 12.82 11.68 12.48 1,903,668 +0.68(+5.76%)
Nov 08, 2021 12.25 12.49 11.65 11.80 1,052,211 -0.39(-3.20%)
Nov 05, 2021 12.65 12.75 12.08 12.19 724,922 -0.28(-2.25%)
Nov 04, 2021 12.09 12.57 12.08 12.47 730,291 +0.41(+3.40%)
Nov 03, 2021 11.93 12.54 11.85 12.06 1,123,131 +0.21(+1.77%)
Nov 02, 2021 11.77 11.89 11.50 11.85 591,111 +0.12(+1.02%)
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.