ASTS

AST SpaceMobile Inc
5.70
-0.11 (-1.89%)
Stock Name Stock Symbol Market Stock Type
AST SpaceMobile Inc ASTS NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.11 -1.89% 5.70 21:15:58
Open Price Low Price High Price Close Price Previous Close
5.81
more quote information »

ASTS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.256.32385.75736.011,572,915-0.55-8.8%
1 Month5.907.145.57236.301,818,481-0.20-3.39%
3 Months4.407.144.205.861,584,9171.3029.55%
6 Months7.0110.213.555.921,682,313-1.31-18.69%
1 Year10.0114.273.557.341,441,449-4.31-43.06%
3 Years11.6315.483.558.981,674,432-5.93-50.99%
5 Years11.6315.483.558.981,674,432-5.93-50.99%

ASTS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
24 Mar 2023 5.81 -0.10 -1.69% 5.99 6.14 5.7573 1,057,248
23 Mar 2023 5.91 -0.29 -4.68% 6.22 6.306 5.91 2,576,898
22 Mar 2023 6.20 0.16 2.65% 6.14 6.29 6.00 1,101,974
21 Mar 2023 6.04 -0.09 -1.47% 6.11 6.19 5.969 948,366
18 Mar 2023 6.13 -0.16 -2.54% 6.25 6.3238 5.99 2,180,090
17 Mar 2023 6.29 0.24 3.97% 6.00 6.33 5.9115 1,282,903
16 Mar 2023 6.05 -0.12 -1.94% 5.94 6.16 5.85 1,348,020
15 Mar 2023 6.17 0.23 3.87% 6.08 6.40 6.02 1,669,016
14 Mar 2023 5.94 -0.07 -1.16% 5.73 6.04 5.5806 1,389,533
11 Mar 2023 6.01 -0.39 -6.09% 6.35 6.57 5.74 3,089,111
10 Mar 2023 6.40 -0.50 -7.25% 6.965 7.00 6.40 1,553,902
09 Mar 2023 6.90 0.10 1.47% 6.84 6.96 6.77 1,030,565
08 Mar 2023 6.80 -0.18 -2.58% 7.02 7.07 6.52 1,909,298
07 Mar 2023 6.98 0.74 11.86% 6.35 7.14 6.3171 3,207,306
04 Mar 2023 6.24 0.36 6.12% 5.96 6.35 5.83 1,566,354
03 Mar 2023 5.88 -0.11 -1.84% 5.85 5.92 5.5723 1,712,341
02 Mar 2023 5.99 -0.45 -6.99% 6.43 6.49 5.82 2,710,952
01 Mar 2023 6.44 0.10 1.58% 6.43 6.73 6.34 1,756,134
28 Feb 2023 6.34 0.38 6.38% 6.085 6.44 6.01 1,722,484
25 Feb 2023 5.96 -0.11 -1.81% 5.90 6.2101 5.85 1,420,425
Your Recent History
NASDAQ
ASTS
AST SpaceM..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230324 10:32:28