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

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
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 (%)
May 31, 2022 8.160 8.640 8.080 8.320 631,669 +0.05(+0.60%)
May 27, 2022 7.600 8.350 7.600 8.270 990,383 +0.70(+9.25%)
May 26, 2022 7.330 7.890 7.280 7.570 807,997 +0.24(+3.27%)
May 25, 2022 7.100 7.425 7.050 7.330 625,767 +0.20(+2.81%)
May 24, 2022 7.650 7.720 7.030 7.130 727,502 -0.65(-8.35%)
May 23, 2022 7.700 7.820 7.365 7.780 836,311 +0.05(+0.65%)
May 20, 2022 7.340 7.750 7.090 7.730 1,168,587 +0.62(+8.72%)
May 19, 2022 7.030 7.440 7.000 7.110 716,133 -0.17(-2.34%)
May 18, 2022 7.440 7.786 7.110 7.280 583,675 -0.17(-2.28%)
May 17, 2022 7.090 7.470 6.750 7.450 673,718 +0.44(+6.28%)
May 16, 2022 7.510 7.700 6.830 7.010 984,131 -0.66(-8.60%)
May 13, 2022 7.790 7.960 7.550 7.670 1,110,496 +0.06(+0.79%)
May 12, 2022 6.750 8.050 6.700 7.610 1,770,262 +0.59(+8.40%)
May 11, 2022 6.870 7.300 6.530 7.020 1,217,968 +0.06(+0.86%)
May 10, 2022 7.840 7.990 6.690 6.960 1,666,859 -0.67(-8.78%)
May 09, 2022 8.500 8.500 7.360 7.630 1,487,002 -1.12(-12.80%)
May 06, 2022 8.490 8.790 7.950 8.750 791,413 +0.28(+3.31%)
May 05, 2022 8.720 8.840 8.373 8.470 565,925 -0.45(-5.04%)
May 04, 2022 8.460 8.970 8.210 8.920 797,948 +0.41(+4.82%)
May 03, 2022 8.500 8.870 7.900 8.510 2,488,095 +0.55(+6.91%)
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.