Skip to main content

Ast Spacemobile Inc (NQ: ASTS )

4.655 +0.005 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 4.600 4.880 4.170 4.655 8,455,134 -0.05(-1.17%)
May 21, 2024 5.600 5.690 4.430 4.710 15,845,807 -0.57(-10.80%)
May 20, 2024 4.430 5.770 4.340 5.280 24,625,738 +0.74(+16.30%)
May 17, 2024 4.100 5.120 4.063 4.540 35,880,932 +0.51(+12.66%)
May 16, 2024 3.140 4.160 3.070 4.030 75,995,600 +1.64(+68.62%)
May 15, 2024 2.600 2.600 2.290 2.390 10,628,925 -0.12(-4.78%)
May 14, 2024 2.250 2.580 2.250 2.510 4,165,781 +0.27(+12.05%)
May 13, 2024 2.290 2.315 2.120 2.240 3,445,782 -0.02(-0.88%)
May 10, 2024 2.370 2.450 2.260 2.260 1,318,415 -0.10(-4.24%)
May 09, 2024 2.300 2.360 2.240 2.360 1,248,877 +0.06(+2.61%)
May 08, 2024 2.310 2.350 2.251 2.300 999,834 -0.02(-0.86%)
May 07, 2024 2.420 2.450 2.304 2.320 1,473,626 -0.16(-6.45%)
May 06, 2024 2.460 2.600 2.460 2.480 1,703,485 +0.03(+1.22%)
May 03, 2024 2.330 2.480 2.325 2.450 2,748,030 +0.15(+6.52%)
May 02, 2024 2.290 2.355 2.250 2.300 1,474,095 +0.04(+1.77%)
May 01, 2024 2.180 2.350 2.170 2.260 1,439,726 +0.05(+2.26%)
Apr 30, 2024 2.290 2.305 2.200 2.210 1,491,007 -0.12(-5.15%)
Apr 29, 2024 2.260 2.380 2.240 2.330 1,833,339 +0.10(+4.48%)
Apr 26, 2024 2.170 2.250 2.170 2.230 1,430,271 +0.04(+1.83%)
Apr 25, 2024 2.110 2.200 2.100 2.190 1,736,279 +0.05(+2.34%)
Apr 24, 2024 2.160 2.210 2.120 2.140 1,520,602 -0.01(-0.47%)
Apr 23, 2024 2.150 2.210 2.110 2.150 2,243,716 -0.01(-0.46%)
Apr 22, 2024 2.100 2.180 2.065 2.160 3,118,675 +0.07(+3.35%)
Apr 19, 2024 2.100 2.145 2.075 2.090 2,371,654 -0.05(-2.34%)
Apr 18, 2024 2.040 2.210 2.040 2.140 3,126,264 +0.09(+4.39%)
Apr 17, 2024 2.060 2.100 2.030 2.050 1,585,130 +0.03(+1.49%)
Apr 16, 2024 2.070 2.080 1.990 2.020 2,569,524 -0.06(-2.88%)
Apr 15, 2024 2.160 2.190 2.080 2.080 2,368,386 -0.05(-2.35%)
Apr 12, 2024 2.110 2.200 2.070 2.130 3,180,540 +0.02(+0.95%)
Apr 11, 2024 2.170 2.190 2.050 2.110 2,553,063 -0.03(-1.40%)
Apr 10, 2024 2.250 2.250 2.100 2.140 3,500,312 -0.17(-7.36%)
Apr 09, 2024 2.280 2.350 2.260 2.310 1,349,715 +0.04(+1.76%)
Apr 08, 2024 2.260 2.320 2.221 2.270 2,009,736 +0.06(+2.95%)
Apr 05, 2024 2.270 2.300 2.180 2.205 2,805,069 -0.04(-2.00%)
Apr 04, 2024 2.390 2.430 2.250 2.250 4,790,421 -0.07(-3.02%)
Apr 03, 2024 2.020 2.320 1.980 2.320 7,863,418 +0.31(+15.42%)
Apr 02, 2024 2.340 2.360 1.970 2.010 11,958,314 -0.62(-23.57%)
Apr 01, 2024 2.930 2.950 2.610 2.630 7,830,849 -0.27(-9.31%)
Mar 28, 2024 2.920 2.900 2.870 2.900 3,986,169 +0.04(+1.40%)
Mar 27, 2024 2.830 2.900 2.770 2.860 2,309,346 +0.05(+1.78%)
Mar 26, 2024 2.880 2.890 2.810 2.810 1,991,355 -0.03(-1.06%)
Mar 25, 2024 2.750 2.865 2.740 2.840 2,521,290 +0.08(+2.90%)
Mar 22, 2024 2.850 2.860 2.710 2.760 3,290,261 -0.02(-0.72%)
Mar 21, 2024 2.920 2.970 2.764 2.780 4,353,766 -0.17(-5.76%)
Mar 20, 2024 2.910 2.980 2.850 2.950 3,274,003 +0.09(+3.15%)
Mar 19, 2024 2.980 2.980 2.830 2.860 3,009,107 -0.11(-3.70%)
Mar 18, 2024 3.210 3.210 2.960 2.970 4,601,819 -0.17(-5.41%)
Mar 15, 2024 3.030 3.220 3.000 3.140 10,448,314 +0.10(+3.29%)
Mar 14, 2024 3.150 3.160 3.000 3.040 3,451,206 -0.06(-1.94%)
Mar 13, 2024 3.010 3.390 2.955 3.100 5,921,714 +0.12(+4.03%)
Mar 12, 2024 3.050 3.090 2.920 2.980 3,374,020 -0.07(-2.30%)
Mar 11, 2024 3.020 3.115 3.015 3.050 2,926,983 +0.04(+1.33%)
Mar 08, 2024 3.050 3.190 3.000 3.010 3,612,143 +0.06(+2.03%)
Mar 07, 2024 3.100 3.180 2.930 2.950 3,200,197 -0.15(-4.84%)
Mar 06, 2024 3.150 3.190 3.065 3.100 2,519,953 +0.09(+2.99%)
Mar 05, 2024 3.120 3.120 3.000 3.010 2,391,809 -0.11(-3.53%)
Mar 04, 2024 3.250 3.250 3.090 3.120 2,412,810 -0.09(-2.80%)
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.