Ast Spacemobile Inc (NQ: ASTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	4.400	4.835	4.200	4.820	2,616,700	+0.49(+11.32%)
Dec 29, 2022	3.760	4.400	3.760	4.330	2,468,012	+0.57(+15.16%)
Dec 28, 2022	3.680	3.820	3.550	3.760	1,544,975	+0.11(+3.01%)
Dec 27, 2022	4.000	4.050	3.630	3.650	2,054,932	-0.32(-8.06%)
Dec 23, 2022	3.800	4.157	3.715	3.970	1,977,589	+0.18(+4.75%)
Dec 22, 2022	3.810	3.835	3.620	3.790	1,528,492	+0.02(+0.53%)
Dec 21, 2022	3.750	3.860	3.690	3.770	1,688,599	+0.09(+2.45%)
Dec 20, 2022	3.790	4.030	3.680	3.680	1,983,366	-0.13(-3.41%)
Dec 19, 2022	3.840	3.870	3.630	3.810	1,686,037	-0.05(-1.30%)
Dec 16, 2022	3.900	4.020	3.790	3.860	1,988,883	+0.02(+0.52%)
Dec 15, 2022	3.880	4.190	3.780	3.840	2,835,985	-0.12(-3.03%)
Dec 14, 2022	3.980	4.129	3.900	3.960	2,625,504	+0.00(+0.00%)
Dec 13, 2022	4.500	4.530	3.910	3.960	3,603,607	-0.42(-9.59%)
Dec 12, 2022	4.290	4.380	4.200	4.380	1,386,579	+0.11(+2.58%)
Dec 09, 2022	4.550	4.550	4.260	4.270	1,253,086	-0.21(-4.69%)
Dec 08, 2022	4.630	4.650	4.250	4.480	2,103,482	-0.06(-1.32%)
Dec 07, 2022	4.930	4.930	4.330	4.540	5,680,460	-0.33(-6.78%)
Dec 06, 2022	5.550	5.585	4.660	4.870	4,296,519	-0.71(-12.72%)
Dec 05, 2022	6.020	6.050	5.540	5.580	2,495,740	-0.24(-4.12%)
Dec 02, 2022	5.700	5.960	5.650	5.820	1,420,197	+0.07(+1.22%)
Dec 01, 2022	5.800	6.000	5.700	5.750	2,389,715	-0.02(-0.35%)
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%)