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

Ast Spacemobile Inc (NQ: ASTS )

26.18 -2.43 (-8.49%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 29.15 30.51 28.03 28.61 14,698,761 +0.31(+1.10%)
Sep 18, 2024 28.34 29.65 27.46 28.30 10,926,514 +0.30(+1.07%)
Sep 17, 2024 30.37 30.60 27.60 28.00 13,526,281 -1.84(-6.17%)
Sep 16, 2024 28.97 29.98 27.40 29.84 13,315,167 +0.01(+0.03%)
Sep 13, 2024 26.79 30.93 26.50 29.83 25,794,978 +3.04(+11.35%)
Sep 12, 2024 26.70 27.05 23.54 26.79 25,212,180 -1.11(-3.98%)
Sep 11, 2024 26.89 28.39 26.00 27.90 16,098,437 +1.79(+6.86%)
Sep 10, 2024 26.24 26.69 24.37 26.11 15,111,279 +0.17(+0.66%)
Sep 09, 2024 26.63 28.25 25.61 25.94 13,425,505 -0.17(-0.65%)
Sep 06, 2024 28.71 29.58 25.80 26.11 17,645,644 -2.34(-8.22%)
Sep 05, 2024 29.28 30.43 26.40 28.45 41,432,884 -4.63(-14.00%)
Sep 04, 2024 31.99 36.54 28.90 33.08 43,740,232 +3.67(+12.48%)
Sep 03, 2024 29.30 29.85 28.03 29.41 9,837,880 +0.37(+1.27%)
Aug 30, 2024 28.97 31.60 27.93 29.04 16,165,963 -0.21(-0.72%)
Aug 29, 2024 27.90 30.44 27.71 29.25 15,870,212 +1.38(+4.95%)
Aug 28, 2024 29.91 30.60 27.57 27.87 20,534,692 -3.24(-10.41%)
Aug 27, 2024 33.01 34.87 30.43 31.11 14,761,258 -2.67(-7.90%)
Aug 26, 2024 33.49 34.31 30.74 33.78 17,612,268 +0.92(+2.80%)
Aug 23, 2024 34.59 37.16 32.08 32.86 25,737,600 -1.28(-3.75%)
Aug 22, 2024 36.70 36.70 33.51 34.14 20,006,520 -2.30(-6.31%)
Aug 21, 2024 34.13 39.08 32.42 36.44 36,358,904 +2.12(+6.18%)
Aug 20, 2024 38.79 38.99 31.91 34.32 32,403,768 -4.28(-11.09%)
Aug 19, 2024 31.35 38.85 30.83 38.60 37,695,180 +7.57(+24.40%)
Aug 16, 2024 30.37 36.87 27.71 31.03 68,768,648 -0.33(-1.05%)
Aug 15, 2024 21.80 33.58 21.58 31.36 75,794,112 +10.55(+50.70%)
Aug 14, 2024 21.11 21.73 19.77 20.81 10,482,930 -0.15(-0.72%)
Aug 13, 2024 19.95 21.15 19.36 20.96 7,348,542 +1.23(+6.23%)
Aug 12, 2024 20.96 22.08 19.51 19.73 11,256,068 -1.48(-6.98%)
Aug 09, 2024 22.83 23.04 20.50 21.21 14,796,203 -1.11(-4.97%)
Aug 08, 2024 19.88 22.36 19.59 22.32 13,332,378 +2.68(+13.65%)
Aug 07, 2024 19.70 21.90 19.35 19.64 14,931,457 +0.11(+0.56%)
Aug 06, 2024 19.30 19.96 18.08 19.53 10,248,609 +0.94(+5.06%)
Aug 05, 2024 17.95 20.10 17.11 18.59 15,046,201 +0.08(+0.43%)
Aug 02, 2024 19.76 20.21 18.23 18.51 10,146,545 -1.93(-9.44%)
Aug 01, 2024 20.37 21.21 19.25 20.44 14,927,952 -0.24(-1.16%)
Jul 31, 2024 17.89 21.28 17.40 20.68 16,729,345 +3.16(+18.04%)
Jul 30, 2024 18.99 20.37 16.98 17.52 12,619,676 -1.35(-7.15%)
Jul 29, 2024 18.80 19.59 17.89 18.87 13,022,669 +0.03(+0.16%)
Jul 26, 2024 16.97 19.48 16.89 18.84 24,661,344 +2.20(+13.22%)
Jul 25, 2024 13.65 16.80 13.60 16.64 23,037,540 +3.28(+24.55%)
Jul 24, 2024 13.55 14.06 13.26 13.36 5,418,636 -0.48(-3.47%)
Jul 23, 2024 12.79 14.29 12.75 13.84 8,688,571 +1.04(+8.12%)
Jul 22, 2024 13.12 13.13 12.37 12.80 4,175,122 -0.04(-0.31%)
Jul 19, 2024 12.44 13.48 12.24 12.84 5,369,575 +0.46(+3.72%)
Jul 18, 2024 13.62 13.66 12.32 12.38 6,757,976 -1.02(-7.61%)
Jul 17, 2024 13.50 14.03 12.88 13.40 4,832,244 -0.31(-2.26%)
Jul 16, 2024 13.56 13.96 13.15 13.71 5,947,218 +0.23(+1.71%)
Jul 15, 2024 12.60 13.68 12.57 13.48 7,476,701 +0.47(+3.61%)
Jul 12, 2024 11.88 13.14 11.71 13.01 10,820,813 +1.11(+9.33%)
Jul 11, 2024 11.86 12.20 11.41 11.90 4,791,849 +0.02(+0.17%)
Jul 10, 2024 12.17 12.22 11.52 11.88 4,858,927 -0.26(-2.14%)
Jul 09, 2024 12.00 12.27 11.70 12.14 4,906,629 +0.04(+0.33%)
Jul 08, 2024 12.38 13.09 11.92 12.10 10,597,199 -0.30(-2.42%)
Jul 05, 2024 11.42 12.47 10.98 12.40 10,681,006 +1.03(+9.06%)
Jul 03, 2024 10.73 11.54 10.67 11.37 4,315,057 +0.65(+6.06%)
Jul 02, 2024 10.85 10.98 10.17 10.72 6,932,902 -0.12(-1.11%)
Jul 01, 2024 11.85 12.60 10.78 10.84 10,718,621 -0.77(-6.63%)
Jun 28, 2024 11.45 11.93 11.28 11.61 14,037,561 +0.16(+1.40%)
Jun 27, 2024 10.92 11.84 10.85 11.45 7,054,050 +0.22(+1.96%)
Jun 26, 2024 10.87 11.71 10.78 11.23 6,980,130 +0.25(+2.28%)
Jun 25, 2024 10.21 11.03 9.320 10.98 8,473,527 +0.65(+6.29%)
Jun 24, 2024 10.49 10.77 10.01 10.33 6,688,375 +0.25(+2.48%)
Jun 21, 2024 11.00 11.00 10.02 10.08 10,243,993 -1.14(-10.16%)
Jun 20, 2024 11.32 12.05 11.21 11.22 9,692,094 -0.17(-1.49%)
Jun 18, 2024 12.40 12.45 10.91 11.39 16,022,860 -0.36(-3.06%)
Jun 17, 2024 10.33 12.37 10.03 11.75 22,776,532 +1.53(+14.97%)
Jun 14, 2024 9.900 10.32 9.630 10.22 8,097,771 +0.24(+2.40%)
Jun 13, 2024 9.890 10.34 9.740 9.980 8,813,621 +0.22(+2.25%)
Jun 12, 2024 9.700 10.10 9.370 9.760 10,394,743 -0.11(-1.11%)
Jun 11, 2024 8.490 9.950 8.350 9.870 12,046,788 +1.39(+16.39%)
Jun 10, 2024 8.550 8.770 8.090 8.480 7,157,056 -0.14(-1.62%)
Jun 07, 2024 9.160 9.200 8.580 8.620 7,303,813 -0.70(-7.51%)
Jun 06, 2024 8.720 9.490 8.700 9.320 10,071,500 +0.53(+6.03%)
Jun 05, 2024 8.720 9.600 8.389 8.790 15,714,398 +0.12(+1.38%)
Jun 04, 2024 8.360 8.700 7.920 8.670 7,817,395 +0.29(+3.46%)
Jun 03, 2024 8.040 8.630 7.560 8.380 13,812,875 +0.11(+1.27%)
May 31, 2024 8.510 9.200 7.990 8.275 15,500,763 -0.13(-1.61%)
May 30, 2024 9.240 9.400 7.800 8.410 37,866,096 -0.61(-6.76%)
May 29, 2024 6.170 9.350 5.680 9.020 109,544,896 +3.69(+69.23%)
May 28, 2024 4.990 5.420 4.650 5.330 10,162,878 +0.59(+12.45%)
May 24, 2024 4.180 4.760 4.150 4.740 6,523,521 +0.60(+14.49%)
May 23, 2024 4.650 4.650 4.000 4.140 6,399,125 -0.52(-11.06%)
May 22, 2024 4.600 4.880 4.170 4.655 8,455,134 -0.05(-1.17%)
May 21, 2024 5.600 5.690 4.430 4.710 15,845,807 -0.57(-10.80%)
May 20, 2024 4.430 5.770 4.340 5.280 24,625,738 +0.74(+16.30%)
May 17, 2024 4.100 5.120 4.063 4.540 35,880,932 +0.51(+12.66%)
May 16, 2024 3.140 4.160 3.070 4.030 75,995,600 +1.64(+68.62%)
May 15, 2024 2.600 2.600 2.290 2.390 10,628,925 -0.12(-4.78%)
May 14, 2024 2.250 2.580 2.250 2.510 4,165,781 +0.27(+12.05%)
May 13, 2024 2.290 2.315 2.120 2.240 3,445,782 -0.02(-0.88%)
May 10, 2024 2.370 2.450 2.260 2.260 1,318,415 -0.10(-4.24%)
May 09, 2024 2.300 2.360 2.240 2.360 1,248,877 +0.06(+2.61%)
May 08, 2024 2.310 2.350 2.251 2.300 999,834 -0.02(-0.86%)
May 07, 2024 2.420 2.450 2.304 2.320 1,473,626 -0.16(-6.45%)
May 06, 2024 2.460 2.600 2.460 2.480 1,703,485 +0.03(+1.22%)
May 03, 2024 2.330 2.480 2.325 2.450 2,748,030 +0.15(+6.52%)
May 02, 2024 2.290 2.355 2.250 2.300 1,474,095 +0.04(+1.77%)
May 01, 2024 2.180 2.350 2.170 2.260 1,439,726 +0.05(+2.26%)
Apr 30, 2024 2.290 2.305 2.200 2.210 1,491,007 -0.12(-5.15%)
Apr 29, 2024 2.260 2.380 2.240 2.330 1,833,339 +0.10(+4.48%)
Apr 26, 2024 2.170 2.250 2.170 2.230 1,430,271 +0.04(+1.83%)
Apr 25, 2024 2.110 2.200 2.100 2.190 1,736,279 +0.05(+2.34%)
Apr 24, 2024 2.160 2.210 2.120 2.140 1,520,602 -0.01(-0.47%)
Apr 23, 2024 2.150 2.210 2.110 2.150 2,243,716 -0.01(-0.46%)
Apr 22, 2024 2.100 2.180 2.065 2.160 3,118,675 +0.07(+3.35%)
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%)
Feb 01, 2024 2.940 2.950 2.780 2.900 3,135,392 +0.03(+1.05%)
Jan 31, 2024 2.950 3.080 2.865 2.870 3,442,041 -0.05(-1.71%)
Jan 30, 2024 3.090 3.170 2.900 2.920 3,762,938 -0.15(-4.89%)
Jan 29, 2024 2.850 3.080 2.760 3.070 5,397,102 +0.28(+10.04%)
Jan 26, 2024 2.990 3.040 2.770 2.790 6,338,975 -0.16(-5.42%)
Jan 25, 2024 3.080 3.100 2.935 2.950 4,293,874 -0.13(-4.22%)
Jan 24, 2024 3.210 3.271 3.050 3.080 5,913,422 -0.04(-1.28%)
Jan 23, 2024 3.130 3.210 2.970 3.120 13,223,861 +0.02(+0.65%)
Jan 22, 2024 3.280 3.350 3.060 3.100 10,293,563 +0.01(+0.32%)
Jan 19, 2024 3.370 3.470 3.050 3.090 44,527,576 -1.07(-25.72%)
Jan 18, 2024 4.350 4.460 3.940 4.160 9,546,380 -0.12(-2.80%)
Jan 17, 2024 4.060 4.410 4.020 4.280 2,673,360 +0.15(+3.63%)
Jan 16, 2024 4.170 4.195 4.020 4.130 1,607,330 -0.04(-0.84%)
Jan 12, 2024 4.340 4.520 4.130 4.165 2,341,366 -0.10(-2.46%)
Jan 11, 2024 4.880 4.880 4.200 4.270 4,192,704 -0.68(-13.74%)
Jan 10, 2024 4.900 5.010 4.805 4.950 1,736,780 +0.06(+1.23%)
Jan 09, 2024 4.910 5.020 4.809 4.890 1,024,464 -0.05(-1.01%)
Jan 08, 2024 5.020 5.020 4.780 4.940 1,492,094 -0.07(-1.40%)
Jan 05, 2024 4.810 5.110 4.720 5.010 1,503,047 +0.19(+3.94%)
Jan 04, 2024 4.930 5.039 4.820 4.820 1,894,408 -0.11(-2.23%)
Jan 03, 2024 5.030 5.130 4.860 4.930 2,921,699 +0.08(+1.65%)
Jan 02, 2024 5.860 5.863 4.600 4.850 6,259,198 -1.18(-19.57%)
Dec 29, 2023 6.140 6.140 5.745 6.030 2,501,375 -0.15(-2.43%)
Dec 28, 2023 6.320 6.360 6.030 6.180 1,592,607 -0.18(-2.83%)
Dec 27, 2023 6.190 6.710 6.190 6.360 3,076,259 +0.17(+2.75%)
Dec 26, 2023 6.100 6.300 5.967 6.190 1,808,474 +0.12(+1.98%)
Dec 22, 2023 5.790 6.095 5.680 6.070 2,603,804 +0.26(+4.48%)
Dec 21, 2023 5.290 5.840 5.270 5.810 2,568,811 +0.64(+12.38%)
Dec 20, 2023 5.530 5.530 5.155 5.170 2,235,792 -0.39(-7.01%)
Dec 19, 2023 5.370 5.570 5.324 5.560 1,383,385 +0.24(+4.51%)
Dec 18, 2023 5.390 5.400 5.120 5.320 1,690,257 -0.12(-2.21%)
Dec 15, 2023 5.580 5.620 5.350 5.440 2,058,122 -0.05(-0.91%)
Dec 14, 2023 5.350 5.540 5.300 5.490 1,491,037 +0.25(+4.77%)
Dec 13, 2023 5.140 5.265 5.010 5.240 1,716,080 +0.10(+1.95%)
Dec 12, 2023 5.220 5.240 5.015 5.140 1,254,338 -0.10(-1.91%)
Dec 11, 2023 5.500 5.500 5.145 5.240 1,605,063 -0.24(-4.38%)
Dec 08, 2023 5.110 5.550 5.081 5.480 2,001,269 +0.37(+7.24%)
Dec 07, 2023 5.120 5.130 4.980 5.110 1,008,927 +0.01(+0.20%)
Dec 06, 2023 4.880 5.220 4.830 5.100 1,389,801 +0.27(+5.59%)
Dec 05, 2023 4.950 4.990 4.710 4.830 1,402,559 -0.12(-2.42%)
Dec 04, 2023 5.190 5.470 4.929 4.950 3,541,070 -0.23(-4.44%)
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.