Skip to main content

Ast Spacemobile Inc (NQ: ASTS )

2.975 +0.115 (+4.02%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.