Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ast Spacemobile Inc WT (NQ: ASTSW )

17.52 -0.22 (-1.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 17.71 20.00 16.43 17.52 207,208 -0.22(-1.24%)
Aug 29, 2024 16.07 18.90 16.07 17.74 552,055 +1.42(+8.70%)
Aug 28, 2024 18.15 19.05 16.05 16.32 1,058,908 -3.30(-16.82%)
Aug 27, 2024 21.44 23.09 19.05 19.62 320,694 -2.72(-12.18%)
Aug 26, 2024 22.14 22.84 19.35 22.34 374,615 +1.06(+4.98%)
Aug 23, 2024 23.54 25.78 20.95 21.28 399,749 -1.40(-6.17%)
Aug 22, 2024 25.17 25.17 22.07 22.68 496,658 -2.25(-9.03%)
Aug 21, 2024 22.90 27.52 20.88 24.93 638,818 +1.93(+8.39%)
Aug 20, 2024 27.62 27.62 20.44 23.00 385,192 -4.05(-14.97%)
Aug 19, 2024 20.14 27.30 19.43 27.05 612,487 +7.90(+41.25%)
Aug 16, 2024 19.31 25.35 16.45 19.15 722,860 -0.56(-2.84%)
Aug 15, 2024 11.00 21.95 10.55 19.71 2,901,608 +9.72(+97.26%)
Aug 14, 2024 10.50 10.78 9.070 9.992 153,159 -0.12(-1.22%)
Aug 13, 2024 9.600 10.15 8.840 10.12 131,845 +1.12(+12.51%)
Aug 12, 2024 9.750 10.98 8.870 8.990 123,039 -1.41(-13.56%)
Aug 09, 2024 11.94 11.94 9.720 10.40 173,606 -0.77(-6.89%)
Aug 08, 2024 9.130 11.25 8.720 11.17 554,672 +2.29(+25.79%)
Aug 07, 2024 8.900 10.68 8.700 8.880 523,632 -0.05(-0.56%)
Aug 06, 2024 8.400 9.180 8.160 8.930 168,999 +0.64(+7.72%)
Aug 05, 2024 7.900 9.440 7.240 8.290 265,752 -0.07(-0.84%)
Aug 02, 2024 9.130 9.410 8.100 8.360 345,614 -1.38(-14.12%)
Aug 01, 2024 10.20 10.35 8.880 9.735 353,282 -0.27(-2.65%)
Jul 31, 2024 8.400 10.37 7.750 10.00 552,106 +2.16(+27.55%)
Jul 30, 2024 9.060 9.390 7.330 7.840 157,585 -0.82(-9.47%)
Jul 29, 2024 8.400 9.000 7.880 8.660 221,867 +0.25(+2.97%)
Jul 26, 2024 7.500 9.050 7.440 8.410 1,174,144 +1.31(+18.45%)
Jul 25, 2024 5.300 7.400 5.300 7.100 1,290,544 +1.69(+31.24%)
Jul 24, 2024 5.210 5.560 5.120 5.410 116,895 +0.06(+1.12%)
Jul 23, 2024 4.900 5.710 4.900 5.350 276,472 +0.54(+11.23%)
Jul 22, 2024 5.100 5.100 4.700 4.810 229,527 -0.09(-1.84%)
Jul 19, 2024 4.530 5.429 4.470 4.900 50,041 +0.30(+6.52%)
Jul 18, 2024 4.980 5.090 4.580 4.600 102,072 -0.44(-8.73%)
Jul 17, 2024 5.250 5.470 4.810 5.040 213,709 -0.12(-2.42%)
Jul 16, 2024 5.250 5.470 5.000 5.165 142,577 +0.03(+0.61%)
Jul 15, 2024 4.610 5.300 4.490 5.134 270,813 +0.43(+9.23%)
Jul 12, 2024 4.310 4.900 4.240 4.700 308,786 +0.38(+8.80%)
Jul 11, 2024 4.230 4.520 3.960 4.320 85,002 -0.04(-0.92%)
Jul 10, 2024 4.250 4.460 4.070 4.360 117,997 -0.03(-0.68%)
Jul 09, 2024 4.350 4.430 4.100 4.390 163,373 +0.05(+1.15%)
Jul 08, 2024 4.750 4.860 4.260 4.340 224,934 -0.14(-3.13%)
Jul 05, 2024 3.800 4.560 3.800 4.480 150,592 +0.58(+14.87%)
Jul 03, 2024 3.720 4.030 3.590 3.900 110,875 +0.31(+8.64%)
Jul 02, 2024 3.970 4.015 3.310 3.590 63,424 -0.12(-3.20%)
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.