ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ASTS AST SpaceMobile Inc

10.22
0.24 (2.40%)
Jun 14 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
AST SpaceMobile Inc ASTS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.24 2.40% 10.22 20:00:00
Open Price Low Price High Price Close Price Prev Close
9.90 9.63 10.325 10.22 9.98
more quote information »

ASTS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.9510.348.099.468,969,8391.2714.19%
1 Month4.1010.344.007.7019,066,5236.12149.27%
3 Months2.8510.341.976.079,543,6947.37258.60%
6 Months5.3510.341.975.206,685,0724.8791.03%
1 Year5.9810.341.975.004,412,2594.2470.90%
3 Years10.1815.481.976.482,583,2080.040.39%
5 Years11.6315.481.976.622,545,715-1.41-12.12%

ASTS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 10.22 0.24 2.40% 9.90 10.325 9.63 8,092,918
Jun 13 2024 9.98 0.22 2.25% 9.86 10.34 9.74 8,811,822
Jun 12 2024 9.76 -0.11 -1.11% 9.70 10.10 9.37 10,391,410
Jun 11 2024 9.87 1.39 16.39% 8.49 9.95 8.35 12,042,308
Jun 10 2024 8.48 -0.14 -1.62% 8.55 8.77 8.09 7,156,832
Jun 07 2024 8.62 -0.70 -7.51% 9.18 9.20 8.58 7,283,792
Jun 06 2024 9.32 0.53 6.03% 8.73 9.49 8.70 10,031,474
Jun 05 2024 8.79 0.12 1.38% 8.72 9.60 8.3889 15,708,203
Jun 04 2024 8.67 0.29 3.46% 8.36 8.70 7.92 7,805,261
Jun 03 2024 8.38 0.11 1.27% 8.04 8.63 7.579 13,808,711
May 31 2024 8.275 -0.14 -1.61% 8.51 9.20 7.99 15,482,355
May 30 2024 8.41 -0.61 -6.76% 9.24 9.40 7.80 37,855,727
May 29 2024 9.02 3.69 69.23% 6.17 9.35 5.73 109,276,585
May 28 2024 5.33 0.59 12.45% 4.99 5.42 4.65 10,150,529
May 24 2024 4.74 0.60 14.49% 4.18 4.76 4.15 6,511,422
May 23 2024 4.14 -0.52 -11.06% 4.65 4.65 4.00 6,393,920
May 22 2024 4.655 -0.06 -1.17% 4.60 4.88 4.17 8,453,690
May 21 2024 4.71 -0.57 -10.80% 5.60 5.69 4.43 15,838,261
May 20 2024 5.28 0.74 16.30% 4.43 5.77 4.34 24,598,792
May 17 2024 4.54 0.51 12.66% 4.10 5.12 4.0629 35,842,614
May 16 2024 4.03 1.64 68.62% 3.15 4.16 3.07 75,942,148
May 15 2024 2.39 -0.12 -4.78% 2.60 2.60 2.29 10,247,169
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock