Ast Spacemobile Inc (NQ: ASTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2022	8.550	8.910	8.160	8.270	733,165	-0.05(-0.60%)
May 31, 2022	8.160	8.640	8.080	8.320	631,669	+0.05(+0.60%)
May 27, 2022	7.600	8.350	7.600	8.270	990,383	+0.70(+9.25%)
May 26, 2022	7.330	7.890	7.280	7.570	807,997	+0.24(+3.27%)
May 25, 2022	7.100	7.425	7.050	7.330	625,767	+0.20(+2.81%)
May 24, 2022	7.650	7.720	7.030	7.130	727,502	-0.65(-8.35%)
May 23, 2022	7.700	7.820	7.365	7.780	836,311	+0.05(+0.65%)
May 20, 2022	7.340	7.750	7.090	7.730	1,168,587	+0.62(+8.72%)
May 19, 2022	7.030	7.440	7.000	7.110	716,133	-0.17(-2.34%)
May 18, 2022	7.440	7.786	7.110	7.280	583,675	-0.17(-2.28%)
May 17, 2022	7.090	7.470	6.750	7.450	673,718	+0.44(+6.28%)
May 16, 2022	7.510	7.700	6.830	7.010	984,131	-0.66(-8.60%)
May 13, 2022	7.790	7.960	7.550	7.670	1,110,496	+0.06(+0.79%)
May 12, 2022	6.750	8.050	6.700	7.610	1,770,262	+0.59(+8.40%)
May 11, 2022	6.870	7.300	6.530	7.020	1,217,968	+0.06(+0.86%)
May 10, 2022	7.840	7.990	6.690	6.960	1,666,859	-0.67(-8.78%)
May 09, 2022	8.500	8.500	7.360	7.630	1,487,002	-1.12(-12.80%)
May 06, 2022	8.490	8.790	7.950	8.750	791,413	+0.28(+3.31%)
May 05, 2022	8.720	8.840	8.373	8.470	565,925	-0.45(-5.04%)
May 04, 2022	8.460	8.970	8.210	8.920	797,948	+0.41(+4.82%)
May 03, 2022	8.500	8.870	7.900	8.510	2,488,095	+0.55(+6.91%)
May 02, 2022	7.490	8.140	7.435	7.960	1,063,377	+0.43(+5.71%)
Apr 29, 2022	7.770	8.100	7.501	7.530	594,189	-0.37(-4.68%)
Apr 28, 2022	7.560	8.060	6.933	7.900	1,268,981	+0.72(+10.03%)
Apr 27, 2022	7.320	7.630	7.100	7.180	707,379	-0.13(-1.78%)
Apr 26, 2022	7.730	7.790	7.270	7.310	876,959	-0.42(-5.43%)
Apr 25, 2022	7.440	7.860	7.330	7.730	716,165	+0.31(+4.18%)
Apr 22, 2022	7.740	7.980	7.194	7.420	835,025	-0.40(-5.12%)
Apr 21, 2022	8.180	8.200	7.671	7.820	684,070	-0.26(-3.22%)
Apr 20, 2022	8.330	8.330	7.920	8.080	689,478	-0.16(-1.94%)
Apr 19, 2022	8.320	8.539	8.010	8.240	1,265,131	+0.09(+1.10%)
Apr 18, 2022	9.080	9.130	7.965	8.150	1,371,318	-1.00(-10.93%)
Apr 14, 2022	9.630	9.750	9.128	9.150	576,339	-0.56(-5.77%)
Apr 13, 2022	9.730	9.970	9.560	9.710	268,931	-0.03(-0.31%)
Apr 12, 2022	10.15	10.24	9.520	9.740	509,358	-0.18(-1.81%)
Apr 11, 2022	9.910	10.24	9.755	9.920	332,991	-0.10(-1.00%)
Apr 08, 2022	10.19	10.40	9.880	10.02	539,783	-0.27(-2.62%)
Apr 07, 2022	10.37	10.56	9.950	10.29	438,455	-0.14(-1.34%)
Apr 06, 2022	10.04	10.46	9.560	10.43	1,082,168	+0.15(+1.46%)
Apr 05, 2022	10.41	10.75	10.14	10.28	736,641	-0.18(-1.72%)
Apr 04, 2022	10.71	11.13	10.41	10.46	693,318	-0.13(-1.23%)