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

Ast Spacemobile Inc (NQ: ASTS )

2.210 -0.050 (-2.21%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 13, 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%)
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.