Ast Spacemobile Inc (NQ: ASTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	6.140	6.140	5.745	6.030	2,501,375	-0.15(-2.43%)
Dec 28, 2023	6.320	6.360	6.030	6.180	1,592,607	-0.18(-2.83%)
Dec 27, 2023	6.190	6.710	6.190	6.360	3,076,259	+0.17(+2.75%)
Dec 26, 2023	6.100	6.300	5.967	6.190	1,808,474	+0.12(+1.98%)
Dec 22, 2023	5.790	6.095	5.680	6.070	2,603,804	+0.26(+4.48%)
Dec 21, 2023	5.290	5.840	5.270	5.810	2,568,811	+0.64(+12.38%)
Dec 20, 2023	5.530	5.530	5.155	5.170	2,235,792	-0.39(-7.01%)
Dec 19, 2023	5.370	5.570	5.324	5.560	1,383,385	+0.24(+4.51%)
Dec 18, 2023	5.390	5.400	5.120	5.320	1,690,257	-0.12(-2.21%)
Dec 15, 2023	5.580	5.620	5.350	5.440	2,058,122	-0.05(-0.91%)
Dec 14, 2023	5.350	5.540	5.300	5.490	1,491,037	+0.25(+4.77%)
Dec 13, 2023	5.140	5.265	5.010	5.240	1,716,080	+0.10(+1.95%)
Dec 12, 2023	5.220	5.240	5.015	5.140	1,254,338	-0.10(-1.91%)
Dec 11, 2023	5.500	5.500	5.145	5.240	1,605,063	-0.24(-4.38%)
Dec 08, 2023	5.110	5.550	5.081	5.480	2,001,269	+0.37(+7.24%)
Dec 07, 2023	5.120	5.130	4.980	5.110	1,008,927	+0.01(+0.20%)
Dec 06, 2023	4.880	5.220	4.830	5.100	1,389,801	+0.27(+5.59%)
Dec 05, 2023	4.950	4.990	4.710	4.830	1,402,559	-0.12(-2.42%)
Dec 04, 2023	5.190	5.470	4.929	4.950	3,541,070	-0.23(-4.44%)
Dec 01, 2023	4.880	5.195	4.760	5.180	1,742,415	+0.33(+6.80%)
Nov 30, 2023	5.080	5.148	4.800	4.850	1,507,632	-0.17(-3.39%)
Nov 29, 2023	4.660	5.030	4.650	5.020	2,232,326	+0.44(+9.61%)
Nov 28, 2023	4.730	4.770	4.500	4.580	1,479,293	-0.18(-3.78%)
Nov 27, 2023	4.720	4.790	4.520	4.760	1,603,069	-0.08(-1.65%)
Nov 24, 2023	4.330	4.900	4.180	4.840	2,303,638	+0.49(+11.26%)
Nov 22, 2023	4.380	4.475	4.220	4.350	2,107,820	+0.04(+0.93%)
Nov 21, 2023	4.770	4.770	4.250	4.310	2,366,067	-0.47(-9.83%)
Nov 20, 2023	4.850	4.890	4.710	4.780	1,370,237	-0.05(-1.04%)
Nov 17, 2023	4.590	4.890	4.590	4.830	2,303,860	+0.26(+5.69%)
Nov 16, 2023	4.650	4.745	4.410	4.570	2,118,371	-0.09(-1.93%)
Nov 15, 2023	4.110	4.940	4.100	4.660	8,141,926	+0.89(+23.61%)
Nov 14, 2023	3.990	3.990	3.550	3.770	4,365,680	-0.23(-5.75%)
Nov 13, 2023	4.350	4.470	3.955	4.000	3,635,242	-0.31(-7.19%)
Nov 10, 2023	4.150	4.350	4.010	4.310	1,733,891	+0.18(+4.36%)
Nov 09, 2023	4.130	4.350	4.050	4.130	2,180,947	+0.04(+0.98%)
Nov 08, 2023	4.000	4.140	3.900	4.090	1,535,726	+0.12(+3.02%)
Nov 07, 2023	4.000	4.080	3.892	3.970	1,582,456	-0.04(-1.00%)
Nov 06, 2023	4.100	4.190	3.950	4.010	1,424,349	-0.13(-3.14%)
Nov 03, 2023	3.870	4.320	3.870	4.140	4,030,510	+0.37(+9.81%)
Nov 02, 2023	3.540	3.800	3.540	3.770	1,907,515	+0.30(+8.65%)
Nov 01, 2023	3.300	3.510	3.255	3.470	1,349,796	+0.16(+4.83%)
Oct 31, 2023	3.240	3.380	3.130	3.310	1,489,546	+0.07(+2.16%)
Oct 30, 2023	3.090	3.275	2.970	3.240	1,568,541	+0.19(+6.23%)
Oct 27, 2023	3.280	3.410	3.040	3.050	1,145,347	-0.20(-6.15%)
Oct 26, 2023	2.940	3.330	2.940	3.250	2,201,328	+0.33(+11.30%)
Oct 25, 2023	3.000	3.010	2.845	2.920	1,863,798	+0.05(+1.74%)
Oct 24, 2023	2.800	3.050	2.800	2.870	1,211,767	+0.13(+4.74%)
Oct 23, 2023	2.920	2.920	2.730	2.740	3,053,689	-0.19(-6.48%)
Oct 20, 2023	3.010	3.040	2.900	2.930	1,493,695	-0.06(-2.01%)
Oct 19, 2023	3.090	3.110	2.950	2.990	1,823,695	-0.10(-3.24%)
Oct 18, 2023	3.280	3.280	3.080	3.090	984,806	-0.23(-6.93%)
Oct 17, 2023	3.150	3.380	3.130	3.320	1,111,335	+0.15(+4.73%)
Oct 16, 2023	3.060	3.180	2.975	3.170	1,597,408	+0.11(+3.59%)
Oct 13, 2023	3.230	3.269	3.042	3.060	1,947,390	-0.19(-5.85%)
Oct 12, 2023	3.430	3.430	3.230	3.250	1,364,845	-0.19(-5.52%)
Oct 11, 2023	3.630	3.700	3.400	3.440	1,464,438	-0.17(-4.71%)
Oct 10, 2023	3.300	3.610	3.230	3.610	1,784,651	+0.34(+10.40%)
Oct 09, 2023	3.670	3.695	3.250	3.270	2,765,803	-0.45(-12.10%)
Oct 06, 2023	3.720	3.780	3.650	3.720	921,068	-0.03(-0.80%)
Oct 05, 2023	3.780	3.810	3.665	3.750	613,534	-0.03(-0.79%)
Oct 04, 2023	3.640	3.810	3.620	3.780	1,057,237	+0.14(+3.85%)
Oct 03, 2023	3.730	3.740	3.600	3.640	1,328,829	-0.08(-2.15%)
Oct 02, 2023	3.810	3.820	3.700	3.720	1,017,333	-0.08(-2.11%)
Sep 29, 2023	3.750	3.880	3.730	3.800	938,820	+0.09(+2.43%)
Sep 28, 2023	3.690	3.760	3.621	3.710	1,197,441	+0.01(+0.27%)
Sep 27, 2023	3.650	3.760	3.612	3.700	1,013,925	+0.06(+1.65%)
Sep 26, 2023	3.730	3.861	3.635	3.640	1,394,130	-0.13(-3.45%)
Sep 25, 2023	3.880	3.780	3.730	3.770	1,899,082	-0.15(-3.83%)
Sep 22, 2023	3.820	3.980	3.810	3.920	1,041,193	+0.11(+2.89%)
Sep 21, 2023	3.990	4.020	3.800	3.810	2,705,835	-0.23(-5.69%)
Sep 20, 2023	4.160	4.380	4.020	4.040	2,300,006	-0.10(-2.42%)
Sep 19, 2023	3.980	4.320	3.905	4.140	5,463,038	+0.33(+8.66%)
Sep 18, 2023	3.840	3.945	3.780	3.810	879,880	-0.03(-0.78%)
Sep 15, 2023	3.860	3.980	3.760	3.840	5,379,818	+0.00(+0.00%)
Sep 14, 2023	4.030	4.135	3.800	3.840	1,554,100	-0.18(-4.48%)
Sep 13, 2023	4.050	4.110	3.870	4.020	1,417,367	-0.03(-0.74%)
Sep 12, 2023	3.860	4.080	3.860	4.050	1,445,958	+0.16(+4.11%)
Sep 11, 2023	3.890	3.935	3.855	3.890	850,105	+0.05(+1.30%)
Sep 08, 2023	3.800	3.900	3.715	3.840	967,651	+0.04(+1.05%)
Sep 07, 2023	3.830	3.890	3.750	3.800	972,496	-0.10(-2.56%)
Sep 06, 2023	3.870	3.960	3.830	3.900	1,400,873	+0.02(+0.52%)
Sep 05, 2023	3.960	4.030	3.820	3.880	969,459	-0.11(-2.76%)
Sep 01, 2023	3.940	4.060	3.910	3.990	1,061,598	+0.07(+1.79%)
Aug 31, 2023	4.000	4.020	3.910	3.920	698,490	-0.04(-1.01%)
Aug 30, 2023	4.010	4.090	3.925	3.960	928,553	-0.07(-1.74%)
Aug 29, 2023	3.960	4.158	3.940	4.030	1,192,718	+0.03(+0.75%)
Aug 28, 2023	3.800	4.020	3.789	4.000	1,229,662	+0.25(+6.67%)
Aug 25, 2023	3.680	3.815	3.640	3.750	1,046,184	+0.06(+1.63%)
Aug 24, 2023	3.820	3.860	3.650	3.690	1,651,657	-0.08(-2.12%)
Aug 23, 2023	3.730	3.820	3.730	3.770	958,410	+0.00(+0.00%)
Aug 22, 2023	3.920	3.930	3.690	3.770	1,362,091	-0.13(-3.33%)
Aug 21, 2023	3.870	3.945	3.770	3.900	1,406,698	+0.05(+1.30%)
Aug 18, 2023	3.870	3.930	3.785	3.850	1,349,575	-0.05(-1.28%)
Aug 17, 2023	3.700	4.060	3.680	3.900	2,908,145	+0.27(+7.44%)
Aug 16, 2023	3.770	3.890	3.600	3.630	3,741,032	-0.06(-1.49%)
Aug 15, 2023	4.540	4.910	3.665	3.685	6,947,362	-0.69(-15.68%)
Aug 14, 2023	4.210	4.480	4.195	4.370	3,021,970	+0.12(+2.82%)
Aug 11, 2023	4.230	4.290	4.170	4.250	1,366,584	-0.03(-0.70%)
Aug 10, 2023	4.440	4.512	4.250	4.280	1,239,411	-0.16(-3.60%)
Aug 09, 2023	4.650	4.650	4.300	4.440	1,396,736	-0.19(-4.10%)
Aug 08, 2023	4.290	4.670	4.230	4.630	2,197,699	+0.24(+5.47%)
Aug 07, 2023	4.250	4.400	4.220	4.390	1,061,815	+0.15(+3.54%)
Aug 04, 2023	4.280	4.420	4.170	4.240	1,893,516	-0.02(-0.47%)
Aug 03, 2023	4.100	4.320	4.100	4.260	1,008,753	+0.09(+2.16%)
Aug 02, 2023	4.140	4.200	4.070	4.170	1,990,465	-0.08(-1.88%)
Aug 01, 2023	4.300	4.300	4.080	4.250	1,208,945	-0.04(-0.93%)
Jul 31, 2023	4.220	4.350	4.172	4.290	1,294,984	+0.05(+1.18%)
Jul 28, 2023	3.950	4.260	3.950	4.240	1,717,857	+0.32(+8.16%)
Jul 27, 2023	3.990	4.060	3.880	3.920	1,695,585	-0.02(-0.51%)
Jul 26, 2023	3.810	3.970	3.770	3.940	1,527,006	+0.11(+2.87%)
Jul 25, 2023	3.930	3.930	3.760	3.830	2,191,010	-0.07(-1.79%)
Jul 24, 2023	3.910	3.980	3.880	3.900	2,011,869	-0.07(-1.76%)
Jul 21, 2023	4.070	4.088	3.780	3.970	3,863,250	-0.04(-1.00%)
Jul 20, 2023	4.060	4.210	3.960	4.010	1,654,564	-0.09(-2.20%)
Jul 19, 2023	4.150	4.240	4.040	4.100	2,794,197	-0.04(-0.97%)
Jul 18, 2023	4.030	4.230	4.000	4.140	1,924,883	+0.11(+2.73%)
Jul 17, 2023	4.230	4.250	3.970	4.030	3,460,095	-0.21(-4.95%)
Jul 14, 2023	4.450	4.490	4.220	4.240	1,923,574	-0.19(-4.29%)
Jul 13, 2023	4.390	4.470	4.290	4.430	2,003,880	+0.04(+0.91%)
Jul 12, 2023	4.530	4.550	4.355	4.390	2,188,492	-0.06(-1.35%)
Jul 11, 2023	4.450	4.515	4.350	4.450	1,851,506	+0.05(+1.14%)
Jul 10, 2023	4.230	4.420	4.140	4.400	1,994,710	+0.25(+6.02%)
Jul 07, 2023	4.150	4.250	4.110	4.150	1,737,049	-0.05(-1.19%)
Jul 06, 2023	4.300	4.308	4.075	4.200	2,139,610	-0.17(-3.89%)
Jul 05, 2023	4.650	4.650	4.330	4.370	3,441,733	-0.29(-6.22%)
Jul 03, 2023	4.700	4.700	4.550	4.660	1,309,852	-0.04(-0.85%)
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	+0.71(+14.06%)
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%)
Apr 03, 2023	5.110	5.110	4.660	4.830	3,441,521	-0.25(-4.92%)
Mar 31, 2023	4.890	5.549	4.800	5.080	8,363,286	-1.34(-20.87%)
Mar 30, 2023	6.490	6.520	6.292	6.420	1,851,503	+0.07(+1.10%)
Mar 29, 2023	5.800	6.370	5.800	6.350	1,623,988	+0.73(+12.99%)
Mar 28, 2023	5.800	6.040	5.510	5.620	2,104,798	-0.22(-3.77%)
Mar 27, 2023	5.950	6.020	5.740	5.840	674,361	-0.10(-1.68%)
Mar 24, 2023	5.750	6.015	5.675	5.940	1,270,370	+0.13(+2.24%)
Mar 23, 2023	5.990	6.140	5.757	5.810	1,057,658	-0.10(-1.69%)
Mar 22, 2023	6.220	6.306	5.910	5.910	2,577,910	-0.29(-4.68%)
Mar 21, 2023	6.160	6.290	6.070	6.200	1,102,255	+0.16(+2.65%)
Mar 20, 2023	6.110	6.190	5.969	6.040	948,507	-0.09(-1.47%)
Mar 17, 2023	6.250	6.324	5.990	6.130	2,182,152	-0.16(-2.54%)
Mar 16, 2023	6.000	6.330	5.912	6.290	1,282,905	+0.24(+3.97%)
Mar 15, 2023	5.940	6.160	5.850	6.050	1,349,083	-0.12(-1.94%)
Mar 14, 2023	6.080	6.400	6.020	6.170	1,669,071	+0.23(+3.87%)
Mar 13, 2023	5.730	6.040	5.581	5.940	1,391,645	-0.07(-1.16%)
Mar 10, 2023	6.350	6.570	5.740	6.010	3,092,525	-0.39(-6.09%)
Mar 09, 2023	6.970	7.000	6.400	6.400	1,551,300	-0.50(-7.25%)
Mar 08, 2023	6.840	6.960	6.770	6.900	1,029,533	+0.10(+1.47%)
Mar 07, 2023	7.020	7.070	6.520	6.800	1,909,283	-0.18(-2.58%)
Mar 06, 2023	6.350	7.140	6.317	6.980	3,205,518	+0.74(+11.86%)
Mar 03, 2023	5.960	6.350	5.830	6.240	1,581,962	+0.36(+6.12%)
Mar 02, 2023	5.850	5.920	5.572	5.880	1,712,326	-0.11(-1.84%)
Mar 01, 2023	6.430	6.490	5.820	5.990	2,710,882	-0.45(-6.99%)
Feb 28, 2023	6.430	6.730	6.340	6.440	1,755,536	+0.10(+1.58%)
Feb 27, 2023	6.090	6.440	6.010	6.340	1,722,354	+0.38(+6.38%)
Feb 24, 2023	5.900	6.210	5.850	5.960	1,420,703	-0.11(-1.81%)
Feb 23, 2023	6.260	6.280	6.011	6.070	1,266,808	-0.04(-0.57%)
Feb 22, 2023	5.890	6.240	5.850	6.105	1,200,644	+0.23(+3.83%)
Feb 21, 2023	6.400	6.431	5.880	5.880	1,299,376	-0.59(-9.12%)
Feb 17, 2023	6.300	6.500	6.110	6.470	1,124,644	+0.21(+3.35%)
Feb 16, 2023	6.380	6.430	6.230	6.260	1,414,550	-0.23(-3.54%)
Feb 15, 2023	6.165	6.535	6.140	6.490	1,652,179	+0.29(+4.68%)
Feb 14, 2023	5.820	6.230	5.720	6.200	1,805,781	+0.21(+3.51%)
Feb 13, 2023	5.970	5.995	5.570	5.990	1,475,217	+0.12(+2.04%)
Feb 10, 2023	6.200	6.490	5.710	5.870	2,904,986	-0.08(-1.34%)
Feb 09, 2023	5.930	6.190	5.865	5.950	1,573,737	+0.04(+0.68%)
Feb 08, 2023	6.000	6.158	5.840	5.910	860,952	-0.14(-2.31%)
Feb 07, 2023	6.090	6.380	5.830	6.050	1,316,111	+0.01(+0.17%)
Feb 06, 2023	6.140	6.200	5.800	6.040	1,972,772	-0.05(-0.82%)
Feb 03, 2023	5.910	6.605	5.670	6.090	2,657,652	+0.22(+3.75%)
Feb 02, 2023	5.680	6.240	5.630	5.870	2,505,809	+0.30(+5.39%)
Feb 01, 2023	5.460	5.710	5.235	5.570	1,844,420	+0.19(+3.44%)
Jan 31, 2023	5.100	5.430	5.100	5.385	944,690	+0.27(+5.38%)
Jan 30, 2023	5.210	5.350	5.049	5.110	824,628	-0.24(-4.49%)
Jan 27, 2023	5.050	5.390	5.020	5.350	1,196,659	+0.26(+5.11%)
Jan 26, 2023	5.370	5.390	5.020	5.090	681,625	-0.13(-2.49%)
Jan 25, 2023	5.030	5.260	4.900	5.220	736,175	+0.05(+0.97%)
Jan 24, 2023	5.250	5.360	5.085	5.170	707,330	-0.15(-2.82%)
Jan 23, 2023	5.210	5.359	5.030	5.320	1,004,992	+0.17(+3.30%)
Jan 20, 2023	5.030	5.170	4.920	5.150	1,024,914	+0.13(+2.59%)
Jan 19, 2023	4.930	5.130	4.860	5.020	852,650	-0.08(-1.57%)
Jan 18, 2023	5.540	5.615	5.050	5.100	1,458,933	-0.40(-7.27%)
Jan 17, 2023	5.200	5.595	5.145	5.500	1,685,652	+0.31(+5.97%)
Jan 13, 2023	5.200	5.280	5.030	5.190	1,101,058	-0.14(-2.63%)
Jan 12, 2023	5.110	5.350	4.830	5.330	2,559,784	+0.31(+6.18%)
Jan 11, 2023	4.880	5.120	4.771	5.020	1,803,162	+0.14(+2.87%)
Jan 10, 2023	4.840	4.935	4.690	4.880	1,049,083	+0.10(+2.09%)
Jan 09, 2023	4.900	4.990	4.740	4.780	1,219,352	+0.03(+0.63%)
Jan 06, 2023	4.590	4.770	4.425	4.750	1,090,962	+0.21(+4.63%)
Jan 05, 2023	4.530	4.610	4.325	4.540	931,364	-0.06(-1.30%)
Jan 04, 2023	4.470	4.695	4.360	4.600	1,133,164	+0.14(+3.14%)