ASTS

AST SpaceMobile Inc
5.85
0.28 (5.03%)
Company Name Stock Ticker Symbol Market Type
AST SpaceMobile Inc ASTS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.28 5.03% 5.85 19:58:37
Open Price Low Price High Price Close Price Prev Close
5.68 5.63 6.24 5.87 5.57
more quote information »

ASTS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.376.245.025.361,098,1200.488.94%
1 Month4.536.244.3255.161,195,8091.3229.14%
3 Months7.1510.213.555.432,003,131-1.30-18.18%
6 Months6.8014.273.557.551,803,350-0.95-13.97%
1 Year6.1614.273.557.941,566,807-0.31-5.03%
3 Years11.6315.483.559.221,667,747-5.78-49.7%
5 Years11.6315.483.559.221,667,747-5.78-49.7%

ASTS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 02 2023 5.87 0.30 5.39% 5.68 6.24 5.63 2,509,173
Feb 01 2023 5.57 0.19 3.44% 5.46 5.71 5.235 1,844,861
Jan 31 2023 5.385 0.27 5.38% 5.10 5.43 5.10 944,742
Jan 30 2023 5.11 -0.24 -4.49% 5.21 5.35 5.0488 824,656
Jan 27 2023 5.35 0.26 5.11% 5.05 5.39 5.02 1,194,714
Jan 26 2023 5.09 -0.13 -2.49% 5.37 5.39 5.02 681,628
Jan 25 2023 5.22 0.05 0.97% 5.03 5.26 4.90 734,850
Jan 24 2023 5.17 -0.15 -2.82% 5.25 5.3599 5.085 710,460
Jan 23 2023 5.32 0.17 3.3% 5.21 5.3591 5.03 1,005,017
Jan 20 2023 5.15 0.13 2.59% 5.03 5.17 4.92 1,021,295
Jan 19 2023 5.02 -0.08 -1.57% 4.93 5.13 4.8601 852,725
Jan 18 2023 5.10 -0.40 -7.27% 5.54 5.615 5.05 1,459,319
Jan 17 2023 5.50 0.31 5.97% 5.20 5.595 5.145 1,685,720
Jan 13 2023 5.19 -0.14 -2.63% 5.20 5.28 5.03 1,099,782
Jan 12 2023 5.33 0.31 6.18% 5.11 5.35 4.8399 2,559,852
Jan 11 2023 5.02 0.14 2.87% 4.88 5.12 4.771 1,803,389
Jan 10 2023 4.88 0.10 2.09% 4.84 4.935 4.69 1,056,361
Jan 09 2023 4.78 0.03 0.63% 4.90 4.99 4.74 1,219,402
Jan 06 2023 4.75 0.21 4.63% 4.59 4.77 4.425 1,089,913
Jan 05 2023 4.54 -0.06 -1.3% 4.53 4.61 4.325 931,679
Jan 04 2023 4.60 0.14 3.14% 4.47 4.695 4.36 1,134,370
See More Historical Prices ยป