Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ast Spacemobile Inc (NQ: ASTS )

2.220 +0.030 (+1.37%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 10.23 10.62 9.910 9.980 847,369 -0.32(-3.11%)
Mar 30, 2022 10.95 11.14 10.20 10.30 758,159 -0.66(-6.02%)
Mar 29, 2022 10.90 11.35 10.80 10.96 869,218 +0.23(+2.14%)
Mar 28, 2022 10.52 11.13 10.24 10.73 1,034,225 +0.38(+3.67%)
Mar 25, 2022 10.49 10.66 10.08 10.35 593,783 -0.13(-1.24%)
Mar 24, 2022 10.01 10.71 10.01 10.48 982,135 +0.68(+6.94%)
Mar 23, 2022 10.18 10.33 9.750 9.800 1,151,607 -0.42(-4.11%)
Mar 22, 2022 9.800 10.55 9.760 10.22 1,364,564 +0.33(+3.34%)
Mar 21, 2022 10.07 10.31 9.640 9.890 859,706 -0.15(-1.49%)
Mar 18, 2022 9.290 10.21 9.290 10.04 1,649,053 +0.61(+6.47%)
Mar 17, 2022 9.090 9.550 8.890 9.430 979,026 +0.23(+2.50%)
Mar 16, 2022 8.500 9.400 8.360 9.200 1,600,915 +0.87(+10.44%)
Mar 15, 2022 8.710 8.710 7.600 8.330 1,904,170 -0.39(-4.47%)
Mar 14, 2022 9.290 9.350 8.530 8.720 1,849,448 -0.79(-8.31%)
Mar 11, 2022 10.50 10.70 9.110 9.510 7,801,679 -0.07(-0.73%)
Mar 10, 2022 8.860 9.760 8.658 9.580 3,832,719 -0.20(-2.04%)
Mar 09, 2022 8.710 11.48 7.850 9.780 53,388,684 +3.03(+44.89%)
Mar 08, 2022 6.250 6.980 6.250 6.750 759,961 +0.45(+7.14%)
Mar 07, 2022 6.830 6.990 6.290 6.300 765,248 -0.53(-7.76%)
Mar 04, 2022 7.020 7.070 6.630 6.830 518,401 -0.23(-3.26%)
Mar 03, 2022 7.280 7.290 6.840 7.060 492,486 +0.01(+0.14%)
Mar 02, 2022 7.180 7.250 6.940 7.050 382,024 -0.05(-0.70%)
Mar 01, 2022 7.100 7.370 7.030 7.100 521,694 +0.02(+0.28%)
Feb 28, 2022 6.960 7.300 6.880 7.080 798,084 +0.12(+1.72%)
Feb 25, 2022 6.800 7.270 6.510 6.960 766,618 +0.16(+2.35%)
Feb 24, 2022 5.870 6.890 5.820 6.800 763,915 +0.48(+7.59%)
Feb 23, 2022 6.460 6.650 6.030 6.320 766,437 +0.02(+0.32%)
Feb 22, 2022 6.470 6.570 6.250 6.300 751,686 -0.37(-5.55%)
Feb 18, 2022 6.670 0 +0.29(+4.55%)
Feb 17, 2022 6.800 6.980 6.330 6.380 667,408 -0.49(-7.13%)
Feb 16, 2022 6.620 6.870 6.270 6.870 767,091 +0.27(+4.09%)
Feb 15, 2022 6.150 6.840 6.120 6.600 1,326,870 +0.67(+11.30%)
Feb 14, 2022 5.640 6.160 5.630 5.930 613,298 +0.20(+3.49%)
Feb 11, 2022 5.970 6.030 5.595 5.730 434,683 -0.16(-2.72%)
Feb 10, 2022 6.150 6.400 5.860 5.890 1,383,393 -0.36(-5.76%)
Feb 09, 2022 5.770 6.290 5.730 6.250 787,699 +0.62(+11.01%)
Feb 08, 2022 5.740 5.740 5.500 5.630 734,284 -0.10(-1.75%)
Feb 07, 2022 5.770 5.975 5.510 5.730 726,911 +0.01(+0.17%)
Feb 04, 2022 5.520 5.740 5.417 5.720 544,090 +0.27(+4.95%)
Feb 03, 2022 5.660 5.390 5.450 654,912 -0.37(-6.36%)
Feb 02, 2022 6.160 6.220 5.730 5.820 680,457 -0.17(-2.84%)
Feb 01, 2022 5.840 6.060 5.520 5.990 827,105 +0.24(+4.17%)
Jan 31, 2022 5.380 5.750 1,230,928 +0.48(+9.11%)
Jan 28, 2022 5.080 5.340 4.840 5.270 1,057,193 +0.14(+2.73%)
Jan 27, 2022 5.310 5.350 5.040 5.130 805,154 -0.09(-1.72%)
Jan 26, 2022 5.500 5.660 5.170 5.220 989,812 -0.10(-1.88%)
Jan 25, 2022 5.420 5.570 5.150 5.320 871,531 -0.22(-3.97%)
Jan 24, 2022 5.480 5.590 4.920 5.540 2,182,119 -0.06(-1.07%)
Jan 21, 2022 6.040 6.090 5.580 5.600 1,505,754 -0.49(-8.05%)
Jan 20, 2022 6.190 6.530 6.070 6.090 875,064 +0.03(+0.50%)
Jan 19, 2022 6.140 6.300 5.977 6.060 693,406 -0.07(-1.14%)
Jan 18, 2022 6.400 6.450 6.090 6.130 1,042,849 -0.39(-5.98%)
Jan 14, 2022 6.520 0 +0.00(+0.00%)
Jan 13, 2022 6.930 6.990 6.490 6.520 1,075,487 -0.40(-5.78%)
Jan 12, 2022 7.380 7.450 6.880 6.920 1,002,195 -0.33(-4.55%)
Jan 11, 2022 7.090 7.280 6.850 7.250 767,360 +0.20(+2.84%)
Jan 10, 2022 7.250 7.370 6.850 7.050 1,382,964 -0.41(-5.50%)
Jan 07, 2022 7.420 7.750 7.370 7.460 759,429 +0.05(+0.67%)
Jan 06, 2022 7.340 7.450 7.070 7.410 959,985 +0.18(+2.49%)
Jan 05, 2022 7.940 8.000 7.190 7.230 1,505,390 -0.71(-8.94%)
Jan 04, 2022 8.250 8.370 7.850 7.940 783,355 -0.28(-3.41%)
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.