AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 2.1100 | 2.2000 | 2.1000 | 2.1900 | 2.1900 | 1,727,005 |
| 24 Apr 2024 | 2.1600 | 2.2100 | 2.1200 | 2.1400 | 2.1400 | 1,521,300 |
| 23 Apr 2024 | 2.1500 | 2.2100 | 2.1100 | 2.1500 | 2.1500 | 2,239,600 |
| 22 Apr 2024 | 2.1000 | 2.1800 | 2.0650 | 2.1600 | 2.1600 | 3,122,900 |
| 19 Apr 2024 | 2.1000 | 2.1450 | 2.0750 | 2.0900 | 2.0900 | 2,368,200 |
| 18 Apr 2024 | 2.0400 | 2.2100 | 2.0400 | 2.1400 | 2.1400 | 3,126,600 |
| 17 Apr 2024 | 2.0600 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 1,585,700 |
| 16 Apr 2024 | 2.0700 | 2.0800 | 1.9900 | 2.0200 | 2.0200 | 2,569,900 |
| 15 Apr 2024 | 2.1600 | 2.1900 | 2.0800 | 2.0800 | 2.0800 | 2,368,500 |
| 12 Apr 2024 | 2.1100 | 2.2000 | 2.0700 | 2.1300 | 2.1300 | 3,180,300 |
| 11 Apr 2024 | 2.1700 | 2.1900 | 2.0500 | 2.1100 | 2.1100 | 2,554,000 |
| 10 Apr 2024 | 2.2500 | 2.2500 | 2.1000 | 2.1400 | 2.1400 | 3,501,700 |
| 09 Apr 2024 | 2.2800 | 2.3500 | 2.2600 | 2.3100 | 2.3100 | 1,350,000 |
| 08 Apr 2024 | 2.2600 | 2.3200 | 2.2210 | 2.2700 | 2.2700 | 2,012,100 |
| 05 Apr 2024 | 2.2700 | 2.3000 | 2.1800 | 2.2050 | 2.2050 | 2,777,300 |
| 04 Apr 2024 | 2.3900 | 2.4300 | 2.2500 | 2.2500 | 2.2500 | 4,792,300 |
| 03 Apr 2024 | 2.0200 | 2.3200 | 1.9800 | 2.3200 | 2.3200 | 7,915,500 |
| 02 Apr 2024 | 2.3400 | 2.3600 | 1.9700 | 2.0100 | 2.0100 | 11,977,700 |
| 01 Apr 2024 | 2.9300 | 2.9500 | 2.6100 | 2.6300 | 2.6300 | 7,887,700 |
| 28 Mar 2024 | 2.9200 | 3.1000 | 2.8700 | 2.9000 | 2.9000 | 3,986,200 |
| 27 Mar 2024 | 2.8300 | 2.9000 | 2.7700 | 2.8600 | 2.8600 | 2,312,400 |
| 26 Mar 2024 | 2.8800 | 2.8900 | 2.8100 | 2.8100 | 2.8100 | 1,992,700 |
| 25 Mar 2024 | 2.7500 | 2.8650 | 2.7400 | 2.8400 | 2.8400 | 2,527,000 |
| 22 Mar 2024 | 2.8500 | 2.8600 | 2.7100 | 2.7600 | 2.7600 | 3,285,500 |
| 21 Mar 2024 | 2.9250 | 2.9700 | 2.7640 | 2.7800 | 2.7800 | 4,358,700 |
| 20 Mar 2024 | 2.9100 | 2.9800 | 2.8500 | 2.9500 | 2.9500 | 3,278,400 |
| 19 Mar 2024 | 2.9800 | 2.9800 | 2.8300 | 2.8600 | 2.8600 | 3,011,900 |
| 18 Mar 2024 | 3.2100 | 3.2100 | 2.9600 | 2.9700 | 2.9700 | 4,602,300 |
| 15 Mar 2024 | 3.0300 | 3.2200 | 3.0000 | 3.1400 | 3.1400 | 10,445,400 |
| 14 Mar 2024 | 3.1500 | 3.1600 | 3.0000 | 3.0400 | 3.0400 | 3,451,900 |
| 13 Mar 2024 | 3.0100 | 3.3900 | 2.9550 | 3.1000 | 3.1000 | 5,922,400 |
| 12 Mar 2024 | 3.0500 | 3.0900 | 2.9200 | 2.9800 | 2.9800 | 3,374,700 |
| 11 Mar 2024 | 3.0200 | 3.1150 | 3.0150 | 3.0500 | 3.0500 | 2,926,800 |
| 08 Mar 2024 | 3.0500 | 3.1900 | 3.0000 | 3.0100 | 3.0100 | 3,611,000 |
| 07 Mar 2024 | 3.1000 | 3.1800 | 2.9300 | 2.9500 | 2.9500 | 3,219,100 |
| 06 Mar 2024 | 3.1500 | 3.1900 | 3.0650 | 3.1000 | 3.1000 | 2,521,300 |
| 05 Mar 2024 | 3.1200 | 3.1200 | 3.0000 | 3.0100 | 3.0100 | 2,401,900 |
| 04 Mar 2024 | 3.2500 | 3.2500 | 3.0900 | 3.1200 | 3.1200 | 2,413,800 |
| 01 Mar 2024 | 3.2000 | 3.3250 | 3.1100 | 3.2100 | 3.2100 | 2,058,000 |
| 29 Feb 2024 | 3.2400 | 3.2980 | 3.1700 | 3.1700 | 3.1700 | 1,887,000 |
| 28 Feb 2024 | 3.3000 | 3.3100 | 3.1500 | 3.1900 | 3.1900 | 2,917,500 |
| 27 Feb 2024 | 3.2400 | 3.4000 | 3.2400 | 3.3800 | 3.3800 | 2,854,500 |
| 26 Feb 2024 | 3.0100 | 3.2200 | 2.9350 | 3.2000 | 3.2000 | 2,563,600 |
| 23 Feb 2024 | 3.1200 | 3.1300 | 2.9400 | 2.9500 | 2.9500 | 3,847,600 |
| 22 Feb 2024 | 3.2500 | 3.2700 | 3.0650 | 3.0900 | 3.0900 | 3,233,500 |
| 21 Feb 2024 | 3.3000 | 3.3000 | 3.1200 | 3.1600 | 3.1600 | 2,739,300 |
| 20 Feb 2024 | 3.4500 | 3.5100 | 3.2900 | 3.3200 | 3.3200 | 3,121,000 |
| 16 Feb 2024 | 3.5000 | 3.5200 | 3.4010 | 3.4300 | 3.4300 | 2,999,700 |
| 15 Feb 2024 | 3.3500 | 3.4900 | 3.2700 | 3.4100 | 3.4100 | 2,860,300 |
| 14 Feb 2024 | 3.2700 | 3.3600 | 3.1600 | 3.3200 | 3.3200 | 2,132,600 |
| 13 Feb 2024 | 3.3600 | 3.4200 | 3.1600 | 3.1700 | 3.1700 | 3,088,000 |
| 12 Feb 2024 | 3.5700 | 3.7000 | 3.4600 | 3.5200 | 3.5200 | 5,042,100 |
| 09 Feb 2024 | 3.2500 | 3.4600 | 3.1800 | 3.4300 | 3.4300 | 5,507,000 |
| 08 Feb 2024 | 2.8300 | 3.1800 | 2.7700 | 3.1800 | 3.1800 | 8,298,600 |
| 07 Feb 2024 | 2.8600 | 2.8600 | 2.5900 | 2.6050 | 2.6050 | 4,429,300 |
| 06 Feb 2024 | 2.7800 | 2.9160 | 2.7400 | 2.8800 | 2.8800 | 1,865,200 |
| 05 Feb 2024 | 2.9000 | 2.9000 | 2.7200 | 2.7700 | 2.7700 | 2,450,800 |
| 02 Feb 2024 | 2.8900 | 2.8900 | 2.7850 | 2.8400 | 2.8400 | 2,575,600 |
| 01 Feb 2024 | 2.9400 | 2.9500 | 2.7800 | 2.9000 | 2.9000 | 3,137,800 |
| 31 Jan 2024 | 2.9500 | 3.0800 | 2.8650 | 2.8700 | 2.8700 | 3,446,200 |
| 30 Jan 2024 | 3.0900 | 3.1700 | 2.9000 | 2.9200 | 2.9200 | 3,772,600 |
| 29 Jan 2024 | 2.8500 | 3.0800 | 2.7600 | 3.0700 | 3.0700 | 5,425,800 |
| 26 Jan 2024 | 2.9900 | 3.0400 | 2.7700 | 2.7900 | 2.7900 | 6,339,000 |
| 25 Jan 2024 | 3.0800 | 3.1000 | 2.9350 | 2.9500 | 2.9500 | 4,302,000 |
| 24 Jan 2024 | 3.2100 | 3.2710 | 3.0500 | 3.0800 | 3.0800 | 5,925,600 |
| 23 Jan 2024 | 3.1300 | 3.2100 | 2.9700 | 3.1200 | 3.1200 | 13,234,800 |
| 22 Jan 2024 | 3.2800 | 3.3500 | 3.0600 | 3.1000 | 3.1000 | 10,325,800 |
| 19 Jan 2024 | 3.3700 | 3.4700 | 3.0500 | 3.0900 | 3.0900 | 44,477,300 |
| 18 Jan 2024 | 4.3500 | 4.4600 | 3.9400 | 4.1600 | 4.1600 | 10,205,200 |
| 17 Jan 2024 | 4.0600 | 4.4100 | 4.0200 | 4.2800 | 4.2800 | 2,673,400 |
| 16 Jan 2024 | 4.1700 | 4.1950 | 4.0200 | 4.1300 | 4.1300 | 1,607,800 |
| 12 Jan 2024 | 4.3400 | 4.5200 | 4.1300 | 4.1650 | 4.1650 | 2,337,700 |
| 11 Jan 2024 | 4.8800 | 4.8800 | 4.2000 | 4.2700 | 4.2700 | 4,229,700 |
| 10 Jan 2024 | 4.9000 | 5.0100 | 4.8050 | 4.9500 | 4.9500 | 1,738,100 |
| 09 Jan 2024 | 4.9100 | 5.0200 | 4.8090 | 4.8900 | 4.8900 | 1,024,800 |
| 08 Jan 2024 | 5.0200 | 5.0200 | 4.7800 | 4.9400 | 4.9400 | 1,494,200 |
| 05 Jan 2024 | 4.8100 | 5.1100 | 4.7200 | 5.0100 | 5.0100 | 1,501,600 |
| 04 Jan 2024 | 4.9300 | 5.0390 | 4.8200 | 4.8200 | 4.8200 | 1,897,600 |
| 03 Jan 2024 | 5.0300 | 5.1300 | 4.8600 | 4.9300 | 4.9300 | 2,925,300 |
| 02 Jan 2024 | 5.8600 | 5.8630 | 4.6000 | 4.8500 | 4.8500 | 6,285,200 |
| 29 Dec 2023 | 6.1400 | 6.1400 | 5.7450 | 6.0300 | 6.0300 | 2,497,800 |
| 28 Dec 2023 | 6.3200 | 6.3600 | 6.0300 | 6.1800 | 6.1800 | 1,594,000 |
| 27 Dec 2023 | 6.1900 | 6.7100 | 6.1900 | 6.3600 | 6.3600 | 3,079,900 |
| 26 Dec 2023 | 6.1000 | 6.3000 | 5.9670 | 6.1900 | 6.1900 | 1,808,500 |
| 22 Dec 2023 | 5.7900 | 6.0950 | 5.6800 | 6.0700 | 6.0700 | 2,600,400 |
| 21 Dec 2023 | 5.2900 | 5.8400 | 5.2700 | 5.8100 | 5.8100 | 2,569,200 |
| 20 Dec 2023 | 5.5300 | 5.5300 | 5.1550 | 5.1700 | 5.1700 | 2,240,300 |
| 19 Dec 2023 | 5.3700 | 5.5700 | 5.3240 | 5.5600 | 5.5600 | 1,383,800 |
| 18 Dec 2023 | 5.3900 | 5.4000 | 5.1200 | 5.3200 | 5.3200 | 1,690,300 |
| 15 Dec 2023 | 5.5800 | 5.6200 | 5.3500 | 5.4400 | 5.4400 | 2,036,700 |
| 14 Dec 2023 | 5.3500 | 5.5400 | 5.3000 | 5.4900 | 5.4900 | 1,491,400 |
| 13 Dec 2023 | 5.1400 | 5.2650 | 5.0100 | 5.2400 | 5.2400 | 1,721,500 |
| 12 Dec 2023 | 5.2200 | 5.2400 | 5.0150 | 5.1400 | 5.1400 | 1,263,400 |
| 11 Dec 2023 | 5.5000 | 5.5000 | 5.1450 | 5.2400 | 5.2400 | 1,606,100 |
| 08 Dec 2023 | 5.1100 | 5.5500 | 5.0810 | 5.4800 | 5.4800 | 1,999,300 |
| 07 Dec 2023 | 5.1200 | 5.1300 | 4.9800 | 5.1100 | 5.1100 | 1,010,200 |
| 06 Dec 2023 | 4.8800 | 5.2200 | 4.8300 | 5.1000 | 5.1000 | 1,391,000 |
| 05 Dec 2023 | 4.9500 | 4.9900 | 4.7100 | 4.8300 | 4.8300 | 1,403,100 |
| 04 Dec 2023 | 5.1900 | 5.4700 | 4.9300 | 4.9500 | 4.9500 | 3,545,200 |
| 01 Dec 2023 | 4.8800 | 5.1950 | 4.7600 | 5.1800 | 5.1800 | 1,738,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.