AST SpaceMobile Inc (ASTS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.6 | 53.0546623794 | 12.44 | 19.48 | 12.25 | 9037160 | 14.9972802 | CS |
| 4 | 7.59 | 66.288209607 | 11.45 | 19.48 | 10.17 | 8029537 | 12.9975442 | CS |
| 12 | 16.71 | 717.167381974 | 2.33 | 19.48 | 2.12 | 12526498 | 8.69299379 | CS |
| 26 | 16.05 | 536.789297659 | 2.99 | 19.48 | 1.97 | 7564726 | 7.24604137 | CS |
| 52 | 15.21 | 397.127937337 | 3.83 | 19.48 | 1.97 | 5030411 | 6.41837473 | CS |
| 156 | 6.84 | 56.0655737705 | 12.2 | 19.48 | 1.97 | 2745841 | 6.83555089 | CS |
| 260 | 7.41 | 63.7145313844 | 11.63 | 19.48 | 1.97 | 2758692 | 7.22833812 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 18.84 | 2.2 | 13.22 | 16.97 | 19.48 | 16.89 | 24630787 |
| 1721946900 | 16.64 | 3.28 | 24.55 | 13.65 | 16.8 | 13.6 | 23026167 |
| 1721860500 | 13.36 | -0.48 | -3.47 | 13.55 | 14.0582 | 13.26 | 5415634 |
| 1721774100 | 13.84 | 1.04 | 8.12 | 12.79 | 14.29 | 12.75 | 8686279 |
| 1721687700 | 12.8 | -0.04 | -0.31 | 13.12 | 13.13 | 12.37 | 4169865 |
| 1721428500 | 12.84 | 0.46 | 3.72 | 12.44 | 13.48 | 12.24 | 5357478 |
| 1721342100 | 12.38 | -1.02 | -7.61 | 13.62 | 13.665 | 12.32 | 6751372 |
| 1721255700 | 13.4 | -0.31 | -2.26 | 13.5 | 14.03369 | 12.88 | 4818453 |
| 1721169300 | 13.71 | 0.23 | 1.71 | 13.56 | 13.965 | 13.15 | 5945042 |
| 1721082900 | 13.48 | 0.47 | 3.61 | 12.6 | 13.68 | 12.57 | 7471987 |
| 1720823700 | 13.01 | 1.11 | 9.33 | 11.88 | 13.14 | 11.71 | 10807622 |
| 1720737300 | 11.9 | 0.02 | 0.17 | 11.86 | 12.2 | 11.4101 | 4787574 |
| 1720650900 | 11.88 | -0.26 | -2.14 | 12.17 | 12.2167 | 11.52 | 4855926 |
| 1720564500 | 12.14 | 0.04 | 0.33 | 12 | 12.27 | 11.7 | 4901968 |
| 1720478100 | 12.1 | -0.3 | -2.42 | 12.375 | 13.09 | 11.92 | 10595836 |
| 1720218900 | 12.4 | 1.03 | 9.06 | 11.45 | 12.47 | 10.98 | 10674812 |
| 1720040640 | 11.37 | 0.65 | 6.06 | 10.73 | 11.54 | 10.67 | 4315048 |
| 1719959700 | 10.72 | -0.12 | -1.11 | 10.85 | 10.98 | 10.17 | 6932329 |
| 1719873300 | 10.84 | -0.61 | -5.33 | 11.82 | 12.6 | 10.78 | 10710403 |
| 1719614100 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1719527700 | 11.45 | 0.22 | 1.96 | 10.92 | 11.84 | 10.85 | 7050816 |
| 1719441300 | 11.23 | 0.25 | 2.28 | 10.76 | 11.712 | 10.76 | 6977195 |
| 1719354900 | 10.98 | 0.65 | 6.29 | 10.21 | 11.03 | 9.32 | 8472091 |
| 1719268500 | 10.33 | 0.25 | 2.48 | 10.49 | 10.7695 | 10.01 | 6677144 |
| 1719009300 | 10.08 | -1.14 | -10.16 | 10.94 | 11 | 10.02 | 10235223 |
| 1718922900 | 11.22 | -0.17 | -1.49 | 11.32 | 12.05 | 11.21 | 9682860 |
| 1718750100 | 11.39 | -0.36 | -3.06 | 12.4 | 12.45 | 10.91 | 15975668 |
| 1718663700 | 11.75 | 1.53 | 14.97 | 10.33 | 12.37 | 10.03 | 22752079 |
| 1718404500 | 10.22 | 0.24 | 2.40 | 9.9 | 10.325 | 9.63 | 8092918 |
| 1718318100 | 9.98 | 0.22 | 2.25 | 9.86 | 10.34 | 9.74 | 8811822 |
| 1718231700 | 9.76 | -0.11 | -1.11 | 9.7 | 10.1 | 9.3699999 | 10391410 |
| 1718145300 | 9.8699999 | 1.39 | 16.39 | 8.49 | 9.95 | 8.35 | 12042308 |
| 1718058900 | 8.48 | -0.14 | -1.62 | 8.55 | 8.77 | 8.09 | 7156832 |
| 1717799700 | 8.6199999 | -0.7 | -7.51 | 9.18 | 9.2 | 8.58 | 7283792 |
| 1717713300 | 9.32 | 0.53 | 6.03 | 8.73 | 9.49 | 8.7 | 10031474 |
| 1717626900 | 8.7899999 | 0.12 | 1.38 | 8.72 | 9.6 | 8.3889 | 15708203 |
| 1717540500 | 8.67 | 0.29 | 3.46 | 8.36 | 8.7 | 7.92 | 7805261 |
| 1717454100 | 8.38 | 0.11 | 1.27 | 8.0399999 | 8.63 | 7.579 | 13808711 |
| 1717194900 | 8.275 | -0.14 | -1.61 | 8.51 | 9.2 | 7.99 | 15482355 |
| 1717108500 | 8.41 | -0.61 | -6.76 | 9.24 | 9.4 | 7.8 | 37855727 |
| 1717022100 | 9.02 | 3.69 | 69.23 | 6.17 | 9.35 | 5.73 | 109276585 |
| 1716935700 | 5.33 | 0.59 | 12.45 | 4.99 | 5.42 | 4.65 | 10150529 |
| 1716590100 | 4.74 | 0.6 | 14.49 | 4.18 | 4.76 | 4.15 | 6511422 |
| 1716503700 | 4.14 | -0.52 | -11.06 | 4.65 | 4.65 | 4 | 6393920 |
| 1716417300 | 4.655 | -0.06 | -1.17 | 4.6 | 4.88 | 4.17 | 8453690 |
| 1716330900 | 4.71 | -0.57 | -10.80 | 5.6 | 5.69 | 4.43 | 15838261 |
| 1716244500 | 5.28 | 0.74 | 16.30 | 4.43 | 5.7699999 | 4.34 | 24598792 |
| 1715985300 | 4.54 | 0.51 | 12.66 | 4.1 | 5.12 | 4.0629 | 35842614 |
| 1715898900 | 4.03 | 1.64 | 68.62 | 3.15 | 4.16 | 3.07 | 75942148 |
| 1715812500 | 2.39 | -0.12 | -4.78 | 2.6 | 2.6 | 2.29 | 10247169 |
| 1715726100 | 2.5099999 | 0.27 | 12.05 | 2.25 | 2.58 | 2.25 | 4145487 |
| 1715639700 | 2.24 | -0.02 | -0.88 | 2.29 | 2.315 | 2.12 | 3445653 |
| 1715380500 | 2.2599999 | -0.1 | -4.24 | 2.37 | 2.45 | 2.2599999 | 1317860 |
| 1715294100 | 2.36 | 0.06 | 2.61 | 2.3 | 2.36 | 2.24 | 1248732 |
| 1715207700 | 2.3 | -0.02 | -0.86 | 2.31 | 2.35 | 2.251 | 999814 |
| 1715121300 | 2.32 | -0.16 | -6.45 | 2.42 | 2.45 | 2.3036 | 1473612 |
| 1715034900 | 2.48 | 0.03 | 1.22 | 2.46 | 2.6 | 2.46 | 1702384 |
| 1714775700 | 2.45 | 0.15 | 6.52 | 2.33 | 2.48 | 2.325 | 2746426 |
| 1714689300 | 2.3 | 0.04 | 1.77 | 2.29 | 2.355 | 2.25 | 1473895 |
| 1714602900 | 2.2599999 | 0.05 | 2.26 | 2.18 | 2.35 | 2.17 | 1439656 |
| 1714516500 | 2.21 | -0.12 | -5.15 | 2.29 | 2.305 | 2.2 | 1489926 |
| 1714430100 | 2.33 | 0.1 | 4.48 | 2.2599999 | 2.38 | 2.24 | 1833141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
