Financial News

Ast Spacemobile Inc (NQ: ASTS )

9.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 9.890 10.34 9.740 9.980 8,813,621 +0.22(+2.25%)
Jun 12, 2024 9.700 10.10 9.370 9.760 10,394,743 -0.11(-1.11%)
Jun 11, 2024 8.490 9.950 8.350 9.870 12,046,788 +1.39(+16.39%)
Jun 10, 2024 8.550 8.770 8.090 8.480 7,157,056 -0.14(-1.62%)
Jun 07, 2024 9.160 9.200 8.580 8.620 7,303,813 -0.70(-7.51%)
Jun 06, 2024 8.720 9.490 8.700 9.320 10,071,500 +0.53(+6.03%)
Jun 05, 2024 8.720 9.600 8.389 8.790 15,714,398 +0.12(+1.38%)
Jun 04, 2024 8.360 8.700 7.920 8.670 7,817,395 +0.29(+3.46%)
Jun 03, 2024 8.040 8.630 7.560 8.380 13,812,875 +0.11(+1.27%)
May 31, 2024 8.510 9.200 7.990 8.275 15,500,763 -0.13(-1.61%)
May 30, 2024 9.240 9.400 7.800 8.410 37,866,096 -0.61(-6.76%)
May 29, 2024 6.170 9.350 5.680 9.020 109,544,896 +3.69(+69.23%)
May 28, 2024 4.990 5.420 4.650 5.330 10,162,878 +0.59(+12.45%)
May 24, 2024 4.180 4.760 4.150 4.740 6,523,521 +0.60(+14.49%)
May 23, 2024 4.650 4.650 4.000 4.140 6,399,125 -0.52(-11.06%)
May 22, 2024 4.600 4.880 4.170 4.655 8,455,134 -0.05(-1.17%)
May 21, 2024 5.600 5.690 4.430 4.710 15,845,807 -0.57(-10.80%)
May 20, 2024 4.430 5.770 4.340 5.280 24,625,738 +0.74(+16.30%)
May 17, 2024 4.100 5.120 4.063 4.540 35,880,932 +0.51(+12.66%)
May 16, 2024 3.140 4.160 3.070 4.030 75,995,600 +1.64(+68.62%)
May 15, 2024 2.600 2.600 2.290 2.390 10,628,925 -0.12(-4.78%)
May 14, 2024 2.250 2.580 2.250 2.510 4,165,781 +0.27(+12.05%)
May 13, 2024 2.290 2.315 2.120 2.240 3,445,782 -0.02(-0.88%)
May 10, 2024 2.370 2.450 2.260 2.260 1,318,415 -0.10(-4.24%)
May 09, 2024 2.300 2.360 2.240 2.360 1,248,877 +0.06(+2.61%)
May 08, 2024 2.310 2.350 2.251 2.300 999,834 -0.02(-0.86%)
May 07, 2024 2.420 2.450 2.304 2.320 1,473,626 -0.16(-6.45%)
May 06, 2024 2.460 2.600 2.460 2.480 1,703,485 +0.03(+1.22%)
May 03, 2024 2.330 2.480 2.325 2.450 2,748,030 +0.15(+6.52%)
May 02, 2024 2.290 2.355 2.250 2.300 1,474,095 +0.04(+1.77%)
May 01, 2024 2.180 2.350 2.170 2.260 1,439,726 +0.05(+2.26%)
Apr 30, 2024 2.290 2.305 2.200 2.210 1,491,007 -0.12(-5.15%)
Apr 29, 2024 2.260 2.380 2.240 2.330 1,833,339 +0.10(+4.48%)
Apr 26, 2024 2.170 2.250 2.170 2.230 1,430,271 +0.04(+1.83%)
Apr 25, 2024 2.110 2.200 2.100 2.190 1,736,279 +0.05(+2.34%)
Apr 24, 2024 2.160 2.210 2.120 2.140 1,520,602 -0.01(-0.47%)
Apr 23, 2024 2.150 2.210 2.110 2.150 2,243,716 -0.01(-0.46%)
Apr 22, 2024 2.100 2.180 2.065 2.160 3,118,675 +0.07(+3.35%)
Apr 19, 2024 2.100 2.145 2.075 2.090 2,371,654 -0.05(-2.34%)
Apr 18, 2024 2.040 2.210 2.040 2.140 3,126,264 +0.09(+4.39%)
Apr 17, 2024 2.060 2.100 2.030 2.050 1,585,130 +0.03(+1.49%)
Apr 16, 2024 2.070 2.080 1.990 2.020 2,569,524 -0.06(-2.88%)
Apr 15, 2024 2.160 2.190 2.080 2.080 2,368,386 -0.05(-2.35%)
Apr 12, 2024 2.110 2.200 2.070 2.130 3,180,540 +0.02(+0.95%)
Apr 11, 2024 2.170 2.190 2.050 2.110 2,553,063 -0.03(-1.40%)
Apr 10, 2024 2.250 2.250 2.100 2.140 3,500,312 -0.17(-7.36%)
Apr 09, 2024 2.280 2.350 2.260 2.310 1,349,715 +0.04(+1.76%)
Apr 08, 2024 2.260 2.320 2.221 2.270 2,009,736 +0.06(+2.95%)
Apr 05, 2024 2.270 2.300 2.180 2.205 2,805,069 -0.04(-2.00%)
Apr 04, 2024 2.390 2.430 2.250 2.250 4,790,421 -0.07(-3.02%)
Apr 03, 2024 2.020 2.320 1.980 2.320 7,863,418 +0.31(+15.42%)
Apr 02, 2024 2.340 2.360 1.970 2.010 11,958,414 -0.62(-23.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback