Skip to main content

Ast Spacemobile Inc (NQ: ASTS )

2.090 -0.050 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 11,958,414 -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%)
Mar 01, 2024 3.200 3.325 3.110 3.210 2,058,680 +0.04(+1.26%)
Feb 29, 2024 3.240 3.298 3.170 3.170 1,886,108 -0.02(-0.63%)
Feb 28, 2024 3.300 3.310 3.150 3.190 2,917,023 -0.19(-5.62%)
Feb 27, 2024 3.240 3.400 3.240 3.380 2,852,537 +0.18(+5.62%)
Feb 26, 2024 3.010 3.220 2.935 3.200 2,561,195 +0.25(+8.47%)
Feb 23, 2024 3.120 3.130 2.940 2.950 3,847,617 -0.14(-4.53%)
Feb 22, 2024 3.250 3.270 3.065 3.090 3,219,706 -0.07(-2.22%)
Feb 21, 2024 3.300 3.300 3.120 3.160 2,736,491 -0.16(-4.82%)
Feb 20, 2024 3.450 3.510 3.290 3.320 3,118,626 -0.11(-3.21%)
Feb 16, 2024 3.500 3.520 3.401 3.430 3,002,462 +0.02(+0.59%)
Feb 15, 2024 3.350 3.490 3.269 3.410 2,857,623 +0.09(+2.71%)
Feb 14, 2024 3.270 3.360 3.160 3.320 2,132,127 +0.15(+4.73%)
Feb 13, 2024 3.360 3.420 3.160 3.170 3,079,523 -0.35(-9.94%)
Feb 12, 2024 3.570 3.700 3.460 3.520 5,038,415 +0.09(+2.62%)
Feb 09, 2024 3.250 3.460 3.180 3.430 5,506,952 +0.25(+7.86%)
Feb 08, 2024 2.830 3.180 2.770 3.180 8,289,029 +0.58(+22.07%)
Feb 07, 2024 2.860 2.860 2.590 2.605 4,419,026 -0.27(-9.55%)
Feb 06, 2024 2.780 2.916 2.740 2.880 1,855,840 +0.11(+3.97%)
Feb 05, 2024 2.900 2.900 2.720 2.770 2,446,991 -0.07(-2.46%)
Feb 02, 2024 2.890 2.890 2.785 2.840 2,578,845 -0.06(-2.07%)
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.