Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
AST SpaceMobile Inc (ASTSW)
AST SpaceMobile Inc (ASTSW) Historical

ASTSW AST SpaceMobile Inc

2.6086

-0.1614 (-5.83%)

Jun 07 2024 - Closed

Delayed by 15 minutes

ASTSW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	2.6086	-0.16	-5.83%	2.70	2.789	2.60	82,901
Jun 06 2024	2.77	0.25	9.92%	2.5999	2.98	2.57	195,510
Jun 05 2024	2.52	-0.01	-0.40%	2.63	3.00	2.39	528,547
Jun 04 2024	2.53	-0.02	-0.63%	2.53	2.65	2.34	173,277
Jun 03 2024	2.546	-0.08	-3.19%	2.59	2.83	2.27	234,996
May 31 2024	2.63	-0.02	-0.75%	2.97	3.10	2.39	292,850
May 30 2024	2.65	-0.30	-10.17%	3.25	3.50	2.44	391,548
May 29 2024	2.95	1.76	147.90%	1.85	3.10	1.65	2,089,107
May 28 2024	1.19	0.13	12.26%	1.07	1.22	1.05	319,256
May 24 2024	1.06	0.14	15.24%	0.92	1.06	0.92	58,559
May 23 2024	0.9198	-0.1802	-16.38%	1.07	1.07	0.90	42,312
May 22 2024	1.10	0.02	1.85%	1.12	1.12	0.92	59,919
May 21 2024	1.08	-0.26	-19.40%	1.43	1.53	1.01	138,226
May 20 2024	1.34	0.44	48.89%	0.96	1.3899	0.96	423,304
May 17 2024	0.90	0.08	9.76%	0.8413	1.35	0.82	507,875
May 16 2024	0.82	0.4576	126.27%	0.51	0.841199	0.38	304,880
May 15 2024	0.3624	-0.0201	-5.25%	0.380179	0.398	0.352	23,378
May 14 2024	0.3825	0.0338	9.69%	0.3311	0.4051	0.3311	9,071
May 13 2024	0.3487	-0.0014	-0.40%	0.42995	0.42995	0.3295	64,412
May 10 2024	0.3501	-0.1099	-23.89%	0.465	0.465	0.3501	5,223
May 09 2024	0.46	0.0739	19.14%	0.32	0.51	0.3199	88,122
May 08 2024	0.3861	-0.0239	-5.83%	0.35	0.42	0.31	48,664
May 07 2024	0.41	-0.0052	-1.25%	0.40	0.41	0.3725	2,605
May 06 2024	0.415201	-0.0147	-3.42%	0.42	0.47	0.415201	7,631
May 03 2024	0.4299	-0.0001	-0.02%	0.4198	0.435	0.4156	8,862
May 02 2024	0.43	0.0775	21.99%	0.40	0.43	0.361	31,330
May 01 2024	0.3525	-0.0475	-11.88%	0.3535	0.40	0.3525	826
Apr 30 2024	0.40	0.0113	2.91%	0.38	0.40	0.38	1,255
Apr 29 2024	0.3887	0.0087	2.29%	0.40	0.40	0.3887	3,300
Apr 26 2024	0.38	0.03	8.57%	0.35	0.39	0.35	18,850
Apr 25 2024	0.35	-0.0173	-4.71%	0.39	0.39	0.35	2,908
Apr 24 2024	0.3673	-0.0077	-2.05%	0.3899	0.39	0.365	6,633
Apr 23 2024	0.375	-0.0149	-3.82%	0.3861	0.39	0.375	9,254
Apr 22 2024	0.3899	-0.009	-2.26%	0.35	0.39	0.35	2,050
Apr 19 2024	0.3989	0.0089	2.28%	0.37	0.3989	0.34	4,876
Apr 18 2024	0.39	0.04	11.43%	0.3762	0.3989	0.37	6,099
Apr 17 2024	0.35	0.0241	7.39%	0.349999	0.3815	0.31	2,066
Apr 16 2024	0.3259	-0.0547	-14.37%	0.3636	0.3924	0.30	18,842
Apr 15 2024	0.3806	-0.0001	-0.03%	0.39	0.40	0.3806	9,088
Apr 12 2024	0.3807	0.0008	0.21%	0.3601	0.40	0.36	4,667
Apr 11 2024	0.3799	-0.0006	-0.16%	0.350301	0.38	0.350301	48,039
Apr 10 2024	0.3805	-0.0345	-8.31%	0.42	0.424801	0.36	13,291
Apr 09 2024	0.415	0.03	7.79%	0.415	0.415	0.415	2,100
Apr 08 2024	0.385	-0.0254	-6.19%	0.35	0.4753	0.35	2,380
Apr 05 2024	0.4104	0.0109	2.73%	0.39	0.4412	0.37	33,384
Apr 04 2024	0.3995	-0.0033	-0.82%	0.40	0.49	0.3837	7,920
Apr 03 2024	0.402799	0.0028	0.70%	0.38	0.4256	0.3601	60,534
Apr 02 2024	0.40	-0.18	-31.03%	0.404	0.4374	0.3277	136,454
Apr 01 2024	0.58	-0.06	-9.38%	0.64	0.66995	0.58	29,350
Mar 28 2024	0.64	0.03	4.92%	0.65	0.6999	0.64	34,587
Mar 27 2024	0.61	0.0619	11.29%	0.55	0.6331	0.54	50,961
Mar 26 2024	0.5481	-0.0419	-7.10%	0.63125	0.699	0.5475	66,594
Mar 25 2024	0.59	-0.06	-9.23%	0.71	0.71	0.5805	53,761
Mar 22 2024	0.65	-0.01	-1.52%	0.65	0.69	0.64	4,818
Mar 21 2024	0.659999	-0.03	-4.35%	0.70	0.71	0.64	27,165
Mar 20 2024	0.69	0.00	0.00%	0.68	0.736	0.67	8,500
Mar 19 2024	0.69	-0.05	-6.76%	0.71	0.71	0.66	22,015
Mar 18 2024	0.74	0.0337	4.77%	0.71	0.75	0.69	14,275
Mar 15 2024	0.7063	-0.0137	-1.90%	0.70	0.75	0.70	8,925
Mar 14 2024	0.72	-0.0313	-4.17%	0.74	0.75	0.7199	10,118
Mar 13 2024	0.751299	0.0014	0.19%	0.7152	0.80	0.7152	13,525
Mar 12 2024	0.7499	0.0179	2.45%	0.74	0.7499	0.72	8,435
Mar 11 2024	0.732	0.002	0.27%	0.732	0.75	0.732	489

AST SpaceMobile

Select 10 Industrial Por...

NLBNPIT1Y0V9 20991231 25...

Tokentus investment

NLBNPIT1V1R8 20351221 0....

Delayed Upgrade Clock