Ast Spacemobile Inc (NQ: ASTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 09, 2023	5.830	5.910	5.640	5.750	972,324	-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%)