Ast Spacemobile Inc (NQ: ASTS )

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	+0.71(+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%)
Jan 03, 2023	4.870	4.980	4.330	4.460	2,011,822	-0.36(-7.47%)
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%)
Oct 03, 2022	7.290	7.330	6.820	7.160	1,231,206	-0.06(-0.83%)
Sep 30, 2022	7.100	7.500	7.004	7.220	1,268,647	+0.13(+1.83%)
Sep 29, 2022	7.190	7.260	6.730	7.090	1,616,818	-0.32(-4.32%)
Sep 28, 2022	6.930	7.530	6.900	7.410	1,450,015	+0.49(+7.08%)
Sep 27, 2022	7.230	7.300	6.860	6.920	855,333	-0.17(-2.40%)
Sep 26, 2022	7.010	7.418	7.010	7.090	976,670	-0.02(-0.28%)
Sep 23, 2022	7.600	7.760	6.933	7.110	2,082,059	-0.73(-9.31%)
Sep 22, 2022	8.190	8.210	7.770	7.840	1,370,757	-0.46(-5.54%)
Sep 21, 2022	8.480	8.860	8.300	8.300	1,207,148	-0.18(-2.12%)
Sep 20, 2022	8.700	8.880	8.370	8.480	1,166,779	-0.27(-3.09%)
Sep 19, 2022	8.310	8.750	8.108	8.750	1,417,361	+0.23(+2.70%)
Sep 16, 2022	8.600	8.880	8.290	8.520	2,338,276	-0.48(-5.33%)
Sep 15, 2022	10.10	10.32	8.830	9.000	4,824,542	-1.14(-11.24%)
Sep 14, 2022	9.880	10.38	9.740	10.14	1,550,563	+0.24(+2.42%)
Sep 13, 2022	10.52	10.55	9.830	9.900	2,024,245	-0.94(-8.67%)
Sep 12, 2022	11.62	11.85	10.75	10.84	3,213,524	+0.08(+0.74%)
Sep 09, 2022	10.01	11.09	10.00	10.76	3,098,006	+0.75(+7.49%)
Sep 08, 2022	10.30	10.33	9.720	10.01	2,095,526	-0.24(-2.34%)
Sep 07, 2022	11.00	11.02	10.14	10.25	1,728,929	-0.74(-6.73%)
Sep 06, 2022	11.10	11.53	10.76	10.99	1,414,643	+0.04(+0.37%)
Sep 02, 2022	11.62	11.69	10.66	10.95	1,639,220	-0.48(-4.20%)
Sep 01, 2022	12.00	12.09	10.85	11.43	2,250,479	-0.59(-4.91%)
Aug 31, 2022	12.04	13.27	11.77	12.02	1,448,341	+0.05(+0.42%)
Aug 30, 2022	12.42	12.66	11.58	11.97	1,196,157	-0.21(-1.72%)
Aug 29, 2022	12.01	12.80	11.99	12.18	1,565,475	+0.31(+2.61%)
Aug 26, 2022	11.42	12.25	11.31	11.87	2,374,984	+0.65(+5.79%)
Aug 25, 2022	12.41	12.55	11.19	11.22	1,643,951	-1.15(-9.30%)
Aug 24, 2022	12.63	13.32	11.60	12.37	2,467,934	-0.07(-0.56%)
Aug 23, 2022	11.64	12.53	11.30	12.44	1,512,867	+1.01(+8.84%)
Aug 22, 2022	12.11	12.34	11.34	11.43	1,274,894	-0.86(-7.00%)
Aug 19, 2022	11.89	12.57	11.81	12.29	1,257,024	+0.12(+0.99%)
Aug 18, 2022	13.49	13.77	11.88	12.17	2,253,951	-1.17(-8.77%)
Aug 17, 2022	14.27	14.27	13.08	13.34	2,195,022	-0.59(-4.24%)
Aug 16, 2022	11.72	14.25	11.43	13.93	5,440,714	+1.18(+9.25%)
Aug 15, 2022	12.16	13.60	12.01	12.75	4,909,822	+1.12(+9.63%)
Aug 12, 2022	11.39	11.79	10.91	11.63	2,438,195	+0.76(+6.99%)
Aug 11, 2022	9.790	12.30	9.770	10.87	7,285,688	+1.71(+18.67%)
Aug 10, 2022	8.820	9.170	8.430	9.160	1,608,566	+0.87(+10.49%)
Aug 09, 2022	7.580	9.120	7.440	8.290	3,563,017	+0.74(+9.80%)
Aug 08, 2022	7.930	7.940	7.360	7.550	705,811	-0.36(-4.55%)
Aug 05, 2022	7.850	8.075	7.490	7.910	710,051	+0.08(+1.02%)
Aug 04, 2022	7.430	7.940	7.320	7.830	942,143	+0.52(+7.11%)
Aug 03, 2022	6.750	7.355	6.750	7.310	952,570	+0.63(+9.43%)
Aug 02, 2022	6.800	6.978	6.570	6.680	1,031,568	-0.23(-3.33%)
Aug 01, 2022	7.050	7.140	6.850	6.910	709,093	-0.12(-1.71%)
Jul 29, 2022	7.180	7.228	6.920	7.030	845,428	-0.11(-1.54%)
Jul 28, 2022	6.380	7.200	6.300	7.140	1,380,957	+0.77(+12.09%)
Jul 27, 2022	6.120	6.380	6.050	6.370	665,706	+0.31(+5.12%)
Jul 26, 2022	6.310	6.320	6.010	6.060	775,270	-0.30(-4.72%)
Jul 25, 2022	6.350	6.470	6.130	6.360	576,329	-0.01(-0.16%)
Jul 22, 2022	6.630	6.640	6.320	6.370	532,388	-0.29(-4.35%)
Jul 21, 2022	6.550	6.680	6.400	6.660	550,598	+0.00(+0.00%)
Jul 20, 2022	6.670	6.850	6.490	6.660	875,151	+0.07(+1.06%)
Jul 19, 2022	6.410	6.590	6.350	6.590	422,724	+0.29(+4.60%)
Jul 18, 2022	6.500	6.657	6.230	6.300	474,857	-0.13(-2.02%)
Jul 15, 2022	6.400	6.600	6.210	6.430	496,193	+0.08(+1.26%)
Jul 14, 2022	6.190	6.370	6.030	6.350	424,917	+0.13(+2.09%)
Jul 13, 2022	6.370	6.468	6.200	6.220	677,188	-0.34(-5.18%)
Jul 12, 2022	6.820	6.890	6.350	6.560	647,127	-0.22(-3.24%)
Jul 11, 2022	6.590	6.780	6.450	6.780	606,434	+0.25(+3.83%)
Jul 08, 2022	6.500	6.670	6.401	6.530	314,823	-0.07(-1.06%)
Jul 07, 2022	6.320	6.610	6.281	6.600	385,328	+0.38(+6.11%)
Jul 06, 2022	6.490	6.520	6.200	6.220	389,505	-0.27(-4.16%)
Jul 05, 2022	6.330	6.490	6.141	6.490	362,387	+0.16(+2.53%)