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 Week | 5.37 | 6.24 | 5.02 | 5.36 | 1,098,120 | 0.48 | 8.94% |
1 Month | 4.53 | 6.24 | 4.325 | 5.16 | 1,195,809 | 1.32 | 29.14% |
3 Months | 7.15 | 10.21 | 3.55 | 5.43 | 2,003,131 | -1.30 | -18.18% |
6 Months | 6.80 | 14.27 | 3.55 | 7.55 | 1,803,350 | -0.95 | -13.97% |
1 Year | 6.16 | 14.27 | 3.55 | 7.94 | 1,566,807 | -0.31 | -5.03% |
3 Years | 11.63 | 15.48 | 3.55 | 9.22 | 1,667,747 | -5.78 | -49.7% |
5 Years | 11.63 | 15.48 | 3.55 | 9.22 | 1,667,747 | -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