ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ASTS AST SpaceMobile Inc

4.60
-0.16 (-3.36%)
Last Updated: 04:11:04
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
AST SpaceMobile Inc ASTS NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-0.16 -3.36% 4.60 04:11:04
Open Price Low Price High Price Close Price Previous Close
4.73 4.56 4.77 4.76
more quote information »

ASTS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.774.904.184.552,095,437-0.17-3.56%
1 Month3.244.93993.134.262,502,6971.3641.98%
3 Months3.964.93992.733.861,926,0630.6416.16%
6 Months5.507.102.734.382,088,821-0.90-16.36%
1 Year6.517.142.734.772,033,697-1.91-29.34%
3 Years11.6315.482.737.631,790,033-7.03-60.45%
5 Years11.6315.482.737.631,790,033-7.03-60.45%

ASTS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Nov 2023 4.76 -0.08 -1.65% 4.725 4.79 4.52 1,603,318
25 Nov 2023 4.84 0.49 11.26% 4.33 4.90 4.18 2,303,637
23 Nov 2023 4.35 0.04 0.93% 4.38 4.475 4.22 2,107,802
22 Nov 2023 4.31 -0.47 -9.83% 4.77 4.77 4.25 2,366,990
21 Nov 2023 4.78 -0.05 -1.04% 4.85 4.89 4.71 1,370,243
18 Nov 2023 4.83 0.26 5.69% 4.59 4.89 4.59 2,301,129
17 Nov 2023 4.57 -0.09 -1.93% 4.65 4.745 4.41 2,118,778
16 Nov 2023 4.66 0.89 23.61% 4.11 4.9399 4.10 8,142,126
15 Nov 2023 3.77 -0.23 -5.75% 3.99 3.99 3.55 4,368,256
14 Nov 2023 4.00 -0.31 -7.19% 4.35 4.47 3.955 3,635,482
11 Nov 2023 4.31 0.18 4.36% 4.15 4.35 4.01 1,733,182
10 Nov 2023 4.13 0.04 0.98% 4.13 4.35 4.05 2,180,955
09 Nov 2023 4.09 0.12 3.02% 4.00 4.14 3.90 1,536,626
08 Nov 2023 3.97 -0.04 -1.0% 4.00 4.08 3.8924 1,582,575
07 Nov 2023 4.01 -0.13 -3.14% 4.11 4.19 3.95 1,424,751
04 Nov 2023 4.14 0.37 9.81% 3.87 4.32 3.87 4,029,867
03 Nov 2023 3.77 0.30 8.65% 3.54 3.80 3.54 1,907,340
02 Nov 2023 3.47 0.16 4.83% 3.30 3.51 3.255 1,348,691
01 Nov 2023 3.31 0.07 2.16% 3.24 3.38 3.13 1,489,496
31 Oct 2023 3.24 0.19 6.23% 3.09 3.275 2.97 1,568,536

Your Recent History

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

Support: 1-888-992-3836 | help@advfn.com