Skip to main content

Ast Spacemobile Inc (NQ: ASTS )

2.900 +0.040 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.700 4.770 4.660 4.700 2,571,240 +0.02(+0.43%)
Jun 29, 2023 4.730 4.750 4.580 4.680 3,224,501 +0.04(+0.86%)
Jun 28, 2023 4.580 4.760 4.485 4.640 18,204,114 -1.73(-27.16%)
Jun 27, 2023 6.770 6.770 6.210 6.370 3,012,973 -0.36(-5.35%)
Jun 26, 2023 6.750 6.940 6.400 6.730 2,305,657 -0.12(-1.75%)
Jun 23, 2023 6.810 7.100 6.730 6.850 10,880,841 +0.02(+0.29%)
Jun 22, 2023 6.280 6.875 6.100 6.830 2,920,094 +0.54(+8.59%)
Jun 21, 2023 6.540 6.568 5.970 6.290 6,053,709 +0.17(+2.78%)
Jun 20, 2023 5.900 6.190 5.840 6.120 1,096,965 +0.20(+3.38%)
Jun 16, 2023 5.850 6.030 5.820 5.920 1,321,679 +0.16(+2.78%)
Jun 15, 2023 5.900 6.011 5.650 5.760 1,383,793 -0.16(-2.70%)
Jun 14, 2023 5.980 6.135 5.830 5.920 936,564 -0.02(-0.34%)
Jun 13, 2023 5.900 6.135 5.830 5.940 1,154,403 +0.07(+1.19%)
Jun 12, 2023 5.770 5.910 5.725 5.870 798,630 +0.12(+2.09%)
Jun 09, 2023 5.830 5.910 5.640 5.750 974,055 -0.05(-0.86%)
Jun 08, 2023 5.780 5.850 5.595 5.800 917,840 +0.01(+0.17%)
Jun 07, 2023 5.930 5.990 5.770 5.790 993,564 -0.04(-0.69%)
Jun 06, 2023 5.550 5.900 5.531 5.830 1,023,093 +0.16(+2.82%)
Jun 05, 2023 5.640 5.730 5.460 5.670 780,478 +0.05(+0.89%)
Jun 02, 2023 5.600 5.719 5.455 5.620 1,143,703 +0.02(+0.36%)
Jun 01, 2023 5.390 5.680 5.330 5.600 862,695 +0.18(+3.32%)
May 31, 2023 5.400 5.440 5.280 5.420 645,087 -0.02(-0.37%)
May 30, 2023 5.500 5.560 5.250 5.440 956,787 -0.03(-0.55%)
May 26, 2023 5.130 5.510 5.130 5.470 1,084,302 +0.32(+6.21%)
May 25, 2023 5.300 5.350 5.130 5.150 980,920 -0.10(-1.90%)
May 24, 2023 5.410 5.410 5.135 5.250 1,384,217 -0.20(-3.67%)
May 23, 2023 5.750 6.060 5.390 5.450 2,440,082 -0.25(-4.39%)
May 22, 2023 5.310 5.815 5.280 5.700 2,118,957 +0.42(+7.95%)
May 19, 2023 5.360 5.410 5.190 5.280 1,534,918 +0.02(+0.38%)
May 18, 2023 5.220 5.340 5.100 5.260 997,593 +0.00(+0.00%)
May 17, 2023 4.980 5.290 4.970 5.260 1,986,966 +0.33(+6.69%)
May 16, 2023 5.000 5.300 4.860 4.930 1,754,655 -0.04(-0.80%)
May 15, 2023 5.190 5.190 4.935 4.970 1,517,341 -0.17(-3.31%)
May 12, 2023 5.230 5.450 5.095 5.140 1,790,366 +0.01(+0.19%)
May 11, 2023 5.060 5.220 4.920 5.130 1,741,141 -0.01(-0.19%)
May 10, 2023 5.200 5.270 5.080 5.140 1,026,650 -0.02(-0.39%)
May 09, 2023 5.030 5.160 4.890 5.160 846,206 +0.11(+2.18%)
May 08, 2023 5.040 5.250 4.931 5.050 1,393,311 -0.01(-0.20%)
May 05, 2023 4.850 5.060 4.770 5.060 1,082,650 +0.28(+5.86%)
May 04, 2023 4.710 4.790 4.595 4.780 783,126 +0.04(+0.84%)
May 03, 2023 4.640 4.860 4.600 4.740 1,248,824 +0.10(+2.16%)
May 02, 2023 4.720 4.763 4.430 4.640 1,750,120 -0.06(-1.28%)
May 01, 2023 5.300 5.300 4.690 4.700 2,770,099 -0.61(-11.49%)
Apr 28, 2023 5.170 5.380 5.100 5.310 2,314,102 +0.14(+2.71%)
Apr 27, 2023 5.220 5.570 4.970 5.170 3,482,248 +0.02(+0.39%)
Apr 26, 2023 4.550 5.270 4.510 5.150 6,217,626 +0.71(+15.99%)
Apr 25, 2023 5.130 5.170 4.280 4.440 12,773,649 +0.08(+1.83%)
Apr 24, 2023 4.280 4.480 4.085 4.360 1,813,437 +0.07(+1.63%)
Apr 21, 2023 4.440 4.450 4.255 4.290 885,588 -0.14(-3.16%)
Apr 20, 2023 4.490 4.630 4.380 4.430 719,979 -0.10(-2.21%)
Apr 19, 2023 4.400 4.550 4.330 4.530 1,380,407 +0.09(+2.03%)
Apr 18, 2023 4.410 4.470 4.230 4.440 1,267,081 +0.14(+3.26%)
Apr 17, 2023 4.090 4.530 4.050 4.300 3,342,155 +0.43(+11.11%)
Apr 14, 2023 4.050 4.050 3.820 3.870 2,865,596 -0.20(-4.91%)
Apr 13, 2023 4.400 4.450 4.040 4.070 2,762,537 -0.30(-6.86%)
Apr 12, 2023 4.480 4.559 4.250 4.370 1,602,981 -0.11(-2.46%)
Apr 11, 2023 4.460 4.610 4.450 4.480 1,375,236 +0.00(+0.00%)
Apr 10, 2023 4.290 4.500 4.290 4.480 1,037,602 +0.12(+2.75%)
Apr 06, 2023 4.140 4.470 4.100 4.360 1,584,813 +0.11(+2.59%)
Apr 05, 2023 4.490 4.490 4.160 4.250 1,597,231 -0.24(-5.35%)
Apr 04, 2023 4.720 4.835 4.280 4.490 3,965,605 -0.34(-7.04%)
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.