Indicators

Ast Spacemobile Inc (NQ: ASTS )

4.540 +0.510 (+12.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.350	7.390	7.110	7.220	1,303,041	-0.12(-1.63%)
May 27, 2021	7.370	7.390	7.180	7.340	768,407	-0.01(-0.14%)
May 26, 2021	7.350	7.410	7.140	7.350	918,663	+0.03(+0.41%)
May 25, 2021	7.590	7.640	7.270	7.320	1,392,960	-0.22(-2.92%)
May 24, 2021	7.600	7.760	7.350	7.540	1,722,810	-0.04(-0.53%)
May 21, 2021	7.680	7.750	7.510	7.580	1,070,925	+0.01(+0.13%)
May 20, 2021	7.750	7.865	7.510	7.570	1,227,376	-0.03(-0.39%)
May 19, 2021	7.660	7.870	7.520	7.600	758,301	+0.00(+0.00%)
May 18, 2021	7.330	7.770	7.170	7.600	3,169,733	+0.34(+4.68%)
May 17, 2021	7.350	7.740	7.080	7.260	970,738	-0.22(-2.94%)
May 14, 2021	7.430	7.690	7.250	7.480	484,434	+0.13(+1.77%)
May 13, 2021	7.450	7.730	7.130	7.350	793,897	+0.00(+0.00%)
May 12, 2021	7.690	7.850	7.300	7.350	426,240	-0.32(-4.17%)
May 11, 2021	7.140	7.960	7.050	7.670	1,050,140	-0.05(-0.65%)
May 10, 2021	8.250	8.260	7.580	7.720	778,922	-0.57(-6.88%)
May 07, 2021	7.900	8.390	7.710	8.290	786,623	+0.51(+6.56%)
May 06, 2021	7.710	8.200	7.600	7.780	727,043	+0.10(+1.30%)
May 05, 2021	8.340	8.430	7.370	7.680	1,688,355	-0.53(-6.46%)
May 04, 2021	8.060	8.210	7.350	8.210	2,000,995	+0.04(+0.49%)

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.