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 (%)
Aug 31, 2022 12.04 13.27 11.77 12.02 1,448,341 +0.05(+0.42%)
Aug 30, 2022 12.42 12.66 11.58 11.97 1,196,157 -0.21(-1.72%)
Aug 29, 2022 12.01 12.80 11.99 12.18 1,565,475 +0.31(+2.61%)
Aug 26, 2022 11.42 12.25 11.31 11.87 2,374,984 +0.65(+5.79%)
Aug 25, 2022 12.41 12.55 11.19 11.22 1,643,951 -1.15(-9.30%)
Aug 24, 2022 12.63 13.32 11.60 12.37 2,467,934 -0.07(-0.56%)
Aug 23, 2022 11.64 12.53 11.30 12.44 1,512,867 +1.01(+8.84%)
Aug 22, 2022 12.11 12.34 11.34 11.43 1,274,894 -0.86(-7.00%)
Aug 19, 2022 11.89 12.57 11.81 12.29 1,257,024 +0.12(+0.99%)
Aug 18, 2022 13.49 13.77 11.88 12.17 2,253,951 -1.17(-8.77%)
Aug 17, 2022 14.27 14.27 13.08 13.34 2,195,022 -0.59(-4.24%)
Aug 16, 2022 11.72 14.25 11.43 13.93 5,440,714 +1.18(+9.25%)
Aug 15, 2022 12.16 13.60 12.01 12.75 4,909,822 +1.12(+9.63%)
Aug 12, 2022 11.39 11.79 10.91 11.63 2,438,195 +0.76(+6.99%)
Aug 11, 2022 9.790 12.30 9.770 10.87 7,285,688 +1.71(+18.67%)
Aug 10, 2022 8.820 9.170 8.430 9.160 1,608,566 +0.87(+10.49%)
Aug 09, 2022 7.580 9.120 7.440 8.290 3,563,017 +0.74(+9.80%)
Aug 08, 2022 7.930 7.940 7.360 7.550 705,811 -0.36(-4.55%)
Aug 05, 2022 7.850 8.075 7.490 7.910 710,051 +0.08(+1.02%)
Aug 04, 2022 7.430 7.940 7.320 7.830 942,143 +0.52(+7.11%)
Aug 03, 2022 6.750 7.355 6.750 7.310 952,570 +0.63(+9.43%)
Aug 02, 2022 6.800 6.978 6.570 6.680 1,031,568 -0.23(-3.33%)
Aug 01, 2022 7.050 7.140 6.850 6.910 709,093 -0.12(-1.71%)
Jul 29, 2022 7.180 7.228 6.920 7.030 845,428 -0.11(-1.54%)
Jul 28, 2022 6.380 7.200 6.300 7.140 1,380,957 +0.77(+12.09%)
Jul 27, 2022 6.120 6.380 6.050 6.370 665,706 +0.31(+5.12%)
Jul 26, 2022 6.310 6.320 6.010 6.060 775,270 -0.30(-4.72%)
Jul 25, 2022 6.350 6.470 6.130 6.360 576,329 -0.01(-0.16%)
Jul 22, 2022 6.630 6.640 6.320 6.370 532,388 -0.29(-4.35%)
Jul 21, 2022 6.550 6.680 6.400 6.660 550,598 +0.00(+0.00%)
Jul 20, 2022 6.670 6.850 6.490 6.660 875,151 +0.07(+1.06%)
Jul 19, 2022 6.410 6.590 6.350 6.590 422,724 +0.29(+4.60%)
Jul 18, 2022 6.500 6.657 6.230 6.300 474,857 -0.13(-2.02%)
Jul 15, 2022 6.400 6.600 6.210 6.430 496,193 +0.08(+1.26%)
Jul 14, 2022 6.190 6.370 6.030 6.350 424,917 +0.13(+2.09%)
Jul 13, 2022 6.370 6.468 6.200 6.220 677,188 -0.34(-5.18%)
Jul 12, 2022 6.820 6.890 6.350 6.560 647,127 -0.22(-3.24%)
Jul 11, 2022 6.590 6.780 6.450 6.780 606,434 +0.25(+3.83%)
Jul 08, 2022 6.500 6.670 6.401 6.530 314,823 -0.07(-1.06%)
Jul 07, 2022 6.320 6.610 6.281 6.600 385,328 +0.38(+6.11%)
Jul 06, 2022 6.490 6.520 6.200 6.220 389,505 -0.27(-4.16%)
Jul 05, 2022 6.330 6.490 6.141 6.490 362,387 +0.16(+2.53%)
Jul 01, 2022 6.230 6.470 6.190 6.330 281,741 +0.05(+0.80%)
Jun 30, 2022 6.340 6.440 6.100 6.280 482,156 -0.12(-1.88%)
Jun 29, 2022 6.210 6.510 5.960 6.400 797,564 +0.06(+0.95%)
Jun 28, 2022 6.630 6.710 6.255 6.340 522,660 -0.14(-2.16%)
Jun 27, 2022 6.700 6.830 6.450 6.480 446,641 -0.23(-3.43%)
Jun 24, 2022 6.950 6.955 6.530 6.710 685,279 -0.08(-1.18%)
Jun 23, 2022 6.750 6.800 6.450 6.790 603,732 +0.19(+2.88%)
Jun 22, 2022 6.500 6.770 6.500 6.600 481,479 +0.06(+0.92%)
Jun 21, 2022 6.580 6.730 6.490 6.540 694,415 +0.15(+2.35%)
Jun 17, 2022 6.240 6.450 6.170 6.390 729,600 +0.28(+4.58%)
Jun 16, 2022 6.120 6.220 5.900 6.110 892,505 -0.23(-3.63%)
Jun 15, 2022 6.180 6.440 6.110 6.340 950,225 +0.18(+2.92%)
Jun 14, 2022 6.630 6.693 6.100 6.160 1,146,758 -0.37(-5.67%)
Jun 13, 2022 6.980 7.040 6.050 6.530 1,600,108 +0.12(+1.95%)
Jun 10, 2022 6.850 6.950 6.310 6.405 1,405,398 -0.69(-9.79%)
Jun 09, 2022 7.400 7.450 6.890 7.100 1,053,192 -0.27(-3.66%)
Jun 08, 2022 7.600 7.640 7.260 7.370 714,204 -0.32(-4.16%)
Jun 07, 2022 7.600 7.800 7.420 7.690 610,222 -0.01(-0.13%)
Jun 06, 2022 8.630 8.645 7.670 7.700 1,254,208 -0.78(-9.20%)
Jun 03, 2022 8.660 8.796 8.410 8.480 319,337 -0.26(-2.97%)
Jun 02, 2022 8.200 8.740 8.200 8.740 481,344 +0.47(+5.68%)
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.