AST SpaceMobile Inc (ASTS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.77 | 24.5520716685 | 35.72 | 44.49 | 35.33 | 15196056 | 38.96950599 | CS |
| 4 | 19.69 | 79.3951612903 | 24.8 | 44.49 | 22.47 | 15298691 | 31.68604244 | CS |
| 12 | 15.91 | 55.6682995101 | 28.58 | 44.49 | 18.485 | 11357464 | 27.39767437 | CS |
| 26 | 19.8 | 80.1944106926 | 24.69 | 44.49 | 17.5 | 11105216 | 26.87678982 | CS |
| 52 | 32.09 | 258.790322581 | 12.4 | 44.49 | 9.32 | 12183458 | 25.97201967 | CS |
| 156 | 37.91 | 576.139817629 | 6.58 | 44.49 | 1.97 | 6132358 | 19.05984324 | CS |
| 260 | 32.86 | 282.545141874 | 11.63 | 44.49 | 1.97 | 4862810 | 18.14637401 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286100 | 44.35 | 4.25 | 10.60 | 41.5 | 44.71 | 40.89 | 21221110 |
| 1750199700 | 40.1 | -1.81 | -4.32 | 40.72 | 41.6 | 38.82 | 12740274 |
| 1750113300 | 41.91 | 3.54 | 9.23 | 39.26 | 42.93 | 38.76 | 17598999 |
| 1749854100 | 38.37 | 1.45 | 3.93 | 36.3 | 41.1317 | 36.2 | 22886403 |
| 1749767700 | 36.92 | 0.45 | 1.23 | 35.955 | 37.7399 | 35.815 | 9873900 |
| 1749681300 | 36.47 | 0.76 | 2.13 | 35.72 | 36.98 | 35.33 | 12880706 |
| 1749594900 | 35.71 | 0.89 | 2.56 | 35.12 | 36.3 | 34.27 | 21264676 |
| 1749508500 | 34.82 | 3.63 | 11.64 | 32.28 | 36.66 | 32.25 | 34183053 |
| 1749249300 | 31.19 | 0.34 | 1.10 | 31.01 | 31.27 | 29.78 | 14252034 |
| 1749162900 | 30.85 | 2.16 | 7.53 | 28.05 | 31.24 | 27.7202 | 29768963 |
| 1749076500 | 28.69 | 3.51 | 13.94 | 25.795 | 29.0899 | 25.4001 | 32642548 |
| 1748990100 | 25.18 | 1.03 | 4.27 | 24.33 | 25.565 | 23.8 | 10456448 |
| 1748903700 | 24.15 | 1.08 | 4.68 | 22.975 | 24.17 | 22.7202 | 7847419 |
| 1748644500 | 23.07 | -0.5 | -2.12 | 23.39 | 23.4 | 22.47 | 9402357 |
| 1748558100 | 23.57 | -1.21 | -4.88 | 25.11 | 25.44 | 23.52 | 9706716 |
| 1748471700 | 24.78 | -0.06 | -0.24 | 25.01 | 25.18 | 24.34 | 7600620 |
| 1748385300 | 24.84 | 0.75 | 3.09 | 24.73 | 25.6708 | 24.5 | 11497096 |
| 1748039700 | 24.095 | -0.32 | -1.29 | 24.19 | 24.53 | 23.65 | 6908283 |
| 1747953300 | 24.41 | 0.58 | 2.43 | 24.07 | 24.84 | 23.7 | 8308579 |
| 1747866900 | 23.83 | -1.2 | -4.79 | 24.8 | 25.236 | 23.56 | 10856046 |
| 1747780500 | 25.03 | 0.42 | 1.71 | 24.64 | 26.05 | 24.17 | 13721835 |
| 1747694100 | 24.61 | -2.05 | -7.69 | 25.675 | 25.86 | 24.0701 | 17432588 |
| 1747434900 | 26.66 | 0.42 | 1.60 | 27 | 27.97 | 25.74 | 15737085 |
| 1747348500 | 26.24 | -0.01 | -0.04 | 26.14 | 27.32 | 25.56 | 11585274 |
| 1747262100 | 26.25 | -0.3 | -1.13 | 26.99 | 28.45 | 26.03 | 14004397 |
| 1747175700 | 26.55 | -0.61 | -2.25 | 25.895 | 29.05 | 25.71 | 19612363 |
| 1747089300 | 27.16 | 1.4 | 5.43 | 27.17 | 27.45 | 26.13 | 14614654 |
| 1746830100 | 25.76 | 0.51 | 2.02 | 25.51 | 25.91 | 24.96 | 7677837 |
| 1746743700 | 25.25 | -0.07 | -0.28 | 25.895 | 25.94 | 24.9 | 6877986 |
| 1746657300 | 25.32 | 0.24 | 0.96 | 25.385 | 25.98 | 24.96 | 6139627 |
| 1746570900 | 25.08 | 0.33 | 1.33 | 24.205 | 25.3352 | 23.77 | 6845986 |
| 1746484500 | 24.75 | -1.67 | -6.32 | 25.915 | 26.3597 | 24.6 | 10933372 |
| 1746225300 | 26.42 | 3.4 | 14.77 | 24.255 | 27.57 | 24.255 | 19965921 |
| 1746138900 | 23.02 | -0.19 | -0.82 | 23.81 | 23.85 | 22.83 | 4414877 |
| 1746052500 | 23.21 | -0.69 | -2.89 | 22.85 | 23.23 | 22.065 | 5423668 |
| 1745966100 | 23.9 | -0.35 | -1.44 | 24.21 | 24.44 | 23.79 | 3697163 |
| 1745879700 | 24.25 | 0.49 | 2.06 | 24.09 | 25.198 | 23.17 | 6506234 |
| 1745620500 | 23.76 | -0.31 | -1.29 | 23.84 | 23.97 | 22.57 | 7868287 |
| 1745534100 | 24.07 | 1.65 | 7.36 | 23 | 24.78 | 22.89 | 9900232 |
| 1745447700 | 22.42 | 1.12 | 5.26 | 22.695 | 23.932 | 22.3 | 7771118 |
| 1745361300 | 21.3 | 0.54 | 2.58 | 21.175 | 21.97 | 20.68 | 5223911 |
| 1745274900 | 20.765 | -2.63 | -11.22 | 22.71 | 22.98 | 20.26 | 8336615 |
| 1744929300 | 23.39 | 1 | 4.47 | 22.73 | 23.9894 | 22.28 | 6145089 |
| 1744842900 | 22.39 | -0.53 | -2.31 | 22.675 | 22.98 | 21.75 | 4505687 |
| 1744756500 | 22.92 | 0.01 | 0.04 | 22.81 | 23.4099 | 22.15 | 7152599 |
| 1744670100 | 22.91 | -0.37 | -1.59 | 24.19 | 24.6 | 22.51 | 4680241 |
| 1744410900 | 23.28 | 0.14 | 0.61 | 23.05 | 23.47 | 22.04 | 6016364 |
| 1744324500 | 23.14 | -1 | -4.14 | 24.01 | 24.49 | 22.44 | 10015883 |
| 1744238100 | 24.14 | 3.84 | 18.92 | 20.24 | 24.89 | 19.67 | 18000356 |
| 1744151700 | 20.3 | -1.03 | -4.83 | 22.765 | 22.8 | 19.745 | 10026535 |
| 1744065300 | 21.33 | 1.26 | 6.28 | 18.5 | 22.86 | 18.22 | 13306034 |
| 1743806100 | 20.07 | -1.51 | -7.00 | 20.755 | 21.1524 | 18.5 | 13293111 |
| 1743719700 | 21.58 | -0.83 | -3.70 | 20.08 | 22.32 | 20 | 10487299 |
| 1743633300 | 22.41 | 0.56 | 2.56 | 21.37 | 23.2199 | 21.31 | 8920374 |
| 1743546900 | 21.85 | -0.89 | -3.91 | 22.77 | 22.908 | 21.63 | 8820487 |
| 1743460500 | 22.74 | -1.32 | -5.49 | 22.83 | 23.4 | 22.22 | 8746215 |
| 1743201300 | 24.06 | -1.74 | -6.74 | 25.67 | 25.8 | 23.46 | 9846894 |
| 1743114900 | 25.8 | -1.49 | -5.46 | 27 | 27.51 | 25.76 | 5649607 |
| 1743028500 | 27.29 | -1.26 | -4.41 | 28.58 | 29.08 | 27.27 | 5727913 |
| 1742942100 | 28.55 | -0.75 | -2.56 | 28.92 | 29.59 | 28.3902 | 5194679 |
| 1742855700 | 29.3 | 3.59 | 13.96 | 26.62 | 29.45 | 26.5 | 10816567 |
| 1742596500 | 25.71 | 1.02 | 4.13 | 24.22 | 25.99 | 24.03 | 6741182 |
| 1742510100 | 24.69 | -0.96 | -3.74 | 25.56 | 25.7836 | 24.092 | 6726214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
