AST SpaceMobile Inc (ASTSW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723674900 | 9.9917 | -0.12 | -1.22 | 10.5 | 10.78 | 9.07 | 152959 |
| 1723588500 | 10.115 | 1.13 | 12.51 | 9.3044 | 10.1499 | 8.84 | 127224 |
| 1723502100 | 8.99 | -1.41 | -13.56 | 9.75 | 10.98 | 8.8699999 | 123039 |
| 1723242900 | 10.4 | -0.77 | -6.89 | 11.94 | 11.94 | 9.72 | 173606 |
| 1723156500 | 11.17 | 2.29 | 25.79 | 9.13 | 11.25 | 8.72 | 553672 |
| 1723070100 | 8.88 | -0.05 | -0.56 | 8.9 | 10.6799 | 8.7 | 523632 |
| 1722983700 | 8.93 | 0.64 | 7.72 | 8.5 | 9.18 | 8.16 | 168999 |
| 1722897300 | 8.2899999 | -0.07 | -0.84 | 7.3 | 9.44 | 7.3 | 262281 |
| 1722638100 | 8.36 | -1.38 | -14.12 | 9.13 | 9.41 | 8.1 | 327570 |
| 1722551700 | 9.735 | -0.27 | -2.65 | 10.2 | 10.35 | 8.88 | 353282 |
| 1722465300 | 10 | 2.16 | 27.55 | 8.4 | 10.37 | 7.75 | 551655 |
| 1722378900 | 7.84 | -0.82 | -9.47 | 9.06 | 9.39 | 7.33 | 157585 |
| 1722292500 | 8.66 | 0.25 | 2.97 | 8.4 | 9 | 7.88 | 221867 |
| 1722033300 | 8.41 | 1.31 | 18.45 | 7.5 | 9.05 | 7.44 | 1174006 |
| 1721946900 | 7.1 | 1.69 | 31.24 | 5.3 | 7.4 | 5.3 | 1287461 |
| 1721860500 | 5.4099 | 0.06 | 1.12 | 5.21 | 5.5599999 | 5.12 | 116511 |
| 1721774100 | 5.35 | 0.56 | 11.59 | 4.96 | 5.71 | 4.9 | 276472 |
| 1721687700 | 4.7945 | -0.11 | -2.15 | 5.1 | 5.1 | 4.7001 | 229292 |
| 1721428500 | 4.9 | 0.3 | 6.52 | 4.53 | 5.429 | 4.53 | 49733 |
| 1721342100 | 4.6 | -0.44 | -8.73 | 5 | 5.09 | 4.58 | 102072 |
| 1721255700 | 5.04 | -0.13 | -2.42 | 5.15 | 5.47 | 4.8099999 | 213411 |
| 1721169300 | 5.165 | 0.03 | 0.61 | 5.25 | 5.47 | 5 | 142577 |
| 1721082900 | 5.1337 | 0.43 | 9.23 | 4.61 | 5.3 | 4.49 | 270813 |
| 1720823700 | 4.7 | 0.38 | 8.80 | 4.32 | 4.9 | 4.2401 | 308781 |
| 1720737300 | 4.32 | -0.04 | -0.92 | 4.23 | 4.5199999 | 3.96 | 84910 |
| 1720650900 | 4.36 | -0.03 | -0.68 | 4.25 | 4.46 | 4.07 | 117997 |
| 1720564500 | 4.39 | 0.05 | 1.15 | 4.35 | 4.43 | 4.1 | 163373 |
| 1720478100 | 4.34 | -0.14 | -3.13 | 4.75 | 4.86 | 4.26 | 224934 |
| 1720218900 | 4.48 | 0.58 | 14.87 | 3.8 | 4.5599999 | 3.8 | 150592 |
| 1720040640 | 3.9 | 0.31 | 8.64 | 3.85 | 4.03 | 3.59 | 110875 |
| 1719959700 | 3.59 | -0.12 | -3.20 | 3.72 | 4.015 | 3.31 | 63415 |
| 1719873300 | 3.7088 | -0.52 | -12.32 | 4.41 | 4.51 | 3.65 | 140125 |
| 1719614100 | 4.23 | 0.12 | 2.92 | 3.94 | 4.3 | 3.94 | 158605 |
| 1719527700 | 4.1099 | 0.28 | 7.31 | 3.83 | 4.19 | 3.7 | 52665 |
| 1719441300 | 3.83 | 0.07 | 1.86 | 3.75 | 4.18 | 3.705 | 290439 |
| 1719354900 | 3.76 | 0.25 | 7.12 | 3.5 | 3.81 | 3.19 | 133650 |
| 1719268500 | 3.51 | 0 | 0.00 | 3.52 | 3.6699 | 3.396 | 49420 |
| 1719009300 | 3.51 | -0.41 | -10.34 | 4.19 | 4.19 | 3.32 | 176277 |
| 1718922900 | 3.915 | 0.23 | 6.10 | 3.94 | 4.2 | 3.69 | 162838 |
| 1718750100 | 3.69 | -0.18 | -4.65 | 4.2699999 | 4.3 | 3.53 | 526717 |
| 1718663700 | 3.87 | 0.57 | 17.27 | 3.42 | 4.3 | 3.27 | 1140438 |
| 1718404500 | 3.3 | 0.25 | 8.19 | 3.39 | 3.39 | 2.94 | 66824 |
| 1718318100 | 3.0501 | 0.17 | 5.91 | 3 | 3.17 | 2.8 | 178206 |
| 1718231700 | 2.88 | -0.12 | -4.00 | 3.02 | 3.055 | 2.7 | 615522 |
| 1718145300 | 3 | 0.48 | 18.81 | 2.52 | 3.05 | 2.5 | 390162 |
| 1718058900 | 2.525 | -0.08 | -3.20 | 2.97 | 2.97 | 2.43 | 49348 |
| 1717799700 | 2.6086 | -0.16 | -5.83 | 2.7 | 2.789 | 2.6 | 82901 |
| 1717713300 | 2.77 | 0.25 | 9.92 | 2.5999 | 2.98 | 2.57 | 195510 |
| 1717626900 | 2.52 | -0.01 | -0.40 | 2.63 | 3 | 2.39 | 528547 |
| 1717540500 | 2.5299999 | -0.02 | -0.63 | 2.5299999 | 2.65 | 2.34 | 173277 |
| 1717454100 | 2.546 | -0.08 | -3.19 | 2.59 | 2.83 | 2.27 | 234996 |
| 1717194900 | 2.63 | -0.02 | -0.75 | 2.97 | 3.1 | 2.39 | 292850 |
| 1717108500 | 2.65 | -0.3 | -10.17 | 3.25 | 3.5 | 2.44 | 391548 |
| 1717022100 | 2.95 | 1.76 | 147.90 | 1.85 | 3.1 | 1.65 | 2089107 |
| 1716935700 | 1.19 | 0.13 | 12.26 | 1.07 | 1.22 | 1.05 | 319256 |
| 1716590100 | 1.06 | 0.14 | 15.24 | 0.92 | 1.06 | 0.92 | 58559 |
| 1716503700 | 0.9198 | -0.1802 | -16.38 | 1.07 | 1.07 | 0.9 | 42312 |
| 1716417300 | 1.1 | 0.02 | 1.85 | 1.12 | 1.12 | 0.92 | 59919 |
| 1716330900 | 1.08 | -0.26 | -19.40 | 1.43 | 1.53 | 1.01 | 138226 |
| 1716244500 | 1.34 | 0.44 | 48.89 | 0.96 | 1.3899 | 0.96 | 423304 |
| 1715985300 | 0.9 | 0.0800001 | 9.76 | 0.8413 | 1.35 | 0.8199999 | 507875 |
| 1715898900 | 0.8199999 | 0.4575999 | 126.27 | 0.51 | 0.841199 | 0.38 | 304880 |
| 1715812500 | 0.3624 | -0.0201 | -5.25 | 0.380179 | 0.398 | 0.352 | 23378 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
