NasdaqGS - Delayed Quote USD

AST SpaceMobile, Inc. (ASTS)

8.27 -0.14 (-1.61%)
At close: May 31 at 4:00 PM EDT
8.40 +0.12 (+1.51%)
After hours: May 31 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 8.51 9.20 7.99 8.27 8.27 15,477,500
May 30, 2024 9.24 9.40 7.80 8.41 8.41 37,895,300
May 29, 2024 6.17 9.35 5.68 9.02 9.02 109,899,300
May 28, 2024 4.99 5.42 4.65 5.33 5.33 10,165,600
May 24, 2024 4.18 4.76 4.15 4.74 4.74 6,510,100
May 23, 2024 4.65 4.65 4.00 4.14 4.14 6,402,700
May 22, 2024 4.60 4.88 4.17 4.66 4.66 8,460,600
May 21, 2024 5.60 5.69 4.43 4.71 4.71 15,850,300
May 20, 2024 4.43 5.77 4.34 5.28 5.28 24,652,900
May 17, 2024 4.10 5.12 4.06 4.54 4.54 35,880,800
May 16, 2024 3.14 4.16 3.07 4.03 4.03 76,045,600
May 15, 2024 2.60 2.60 2.29 2.39 2.39 11,016,400
May 14, 2024 2.25 2.58 2.25 2.51 2.51 4,175,500
May 13, 2024 2.29 2.32 2.12 2.24 2.24 3,457,300
May 10, 2024 2.37 2.45 2.26 2.26 2.26 1,318,400
May 9, 2024 2.30 2.36 2.24 2.36 2.36 1,249,000
May 8, 2024 2.31 2.35 2.25 2.30 2.30 999,900
May 7, 2024 2.42 2.45 2.30 2.32 2.32 1,474,300
May 6, 2024 2.46 2.60 2.46 2.48 2.48 1,704,000
May 3, 2024 2.33 2.48 2.33 2.45 2.45 2,748,000
May 2, 2024 2.29 2.36 2.25 2.30 2.30 1,474,100
May 1, 2024 2.18 2.35 2.17 2.26 2.26 1,440,000
Apr 30, 2024 2.29 2.31 2.20 2.21 2.21 1,493,600
Apr 29, 2024 2.26 2.38 2.24 2.33 2.33 1,833,900
Apr 26, 2024 2.17 2.25 2.17 2.23 2.23 1,430,300
Apr 25, 2024 2.11 2.20 2.10 2.19 2.19 1,736,500
Apr 24, 2024 2.16 2.21 2.12 2.14 2.14 1,521,300
Apr 23, 2024 2.15 2.21 2.11 2.15 2.15 2,239,600
Apr 22, 2024 2.10 2.18 2.07 2.16 2.16 3,122,900
Apr 19, 2024 2.10 2.14 2.08 2.09 2.09 2,368,200
Apr 18, 2024 2.04 2.21 2.04 2.14 2.14 3,126,600
Apr 17, 2024 2.06 2.10 2.03 2.05 2.05 1,585,700
Apr 16, 2024 2.07 2.08 1.99 2.02 2.02 2,569,900
Apr 15, 2024 2.16 2.19 2.08 2.08 2.08 2,368,500
Apr 12, 2024 2.11 2.20 2.07 2.13 2.13 3,180,300
Apr 11, 2024 2.17 2.19 2.05 2.11 2.11 2,554,000
Apr 10, 2024 2.25 2.25 2.10 2.14 2.14 3,501,700
Apr 9, 2024 2.28 2.35 2.26 2.31 2.31 1,350,000
Apr 8, 2024 2.26 2.32 2.22 2.27 2.27 2,012,100
Apr 5, 2024 2.27 2.30 2.18 2.20 2.20 2,777,300
Apr 4, 2024 2.39 2.43 2.25 2.25 2.25 4,792,300
Apr 3, 2024 2.02 2.32 1.98 2.32 2.32 7,915,500
Apr 2, 2024 2.34 2.36 1.97 2.01 2.01 11,977,700
Apr 1, 2024 2.93 2.95 2.61 2.63 2.63 7,887,700
Mar 28, 2024 2.92 3.10 2.87 2.90 2.90 3,986,200
Mar 27, 2024 2.83 2.90 2.77 2.86 2.86 2,312,400
Mar 26, 2024 2.88 2.89 2.81 2.81 2.81 1,992,700
Mar 25, 2024 2.75 2.87 2.74 2.84 2.84 2,527,000
Mar 22, 2024 2.85 2.86 2.71 2.76 2.76 3,285,500
Mar 21, 2024 2.92 2.97 2.76 2.78 2.78 4,358,700
Mar 20, 2024 2.91 2.98 2.85 2.95 2.95 3,278,400
Mar 19, 2024 2.98 2.98 2.83 2.86 2.86 3,011,900
Mar 18, 2024 3.21 3.21 2.96 2.97 2.97 4,602,300
Mar 15, 2024 3.03 3.22 3.00 3.14 3.14 10,445,400
Mar 14, 2024 3.15 3.16 3.00 3.04 3.04 3,451,900
Mar 13, 2024 3.01 3.39 2.95 3.10 3.10 5,922,400
Mar 12, 2024 3.05 3.09 2.92 2.98 2.98 3,374,700
Mar 11, 2024 3.02 3.12 3.02 3.05 3.05 2,926,800
Mar 8, 2024 3.05 3.19 3.00 3.01 3.01 3,611,000
Mar 7, 2024 3.10 3.18 2.93 2.95 2.95 3,219,100
Mar 6, 2024 3.15 3.19 3.07 3.10 3.10 2,521,300
Mar 5, 2024 3.12 3.12 3.00 3.01 3.01 2,401,900
Mar 4, 2024 3.25 3.25 3.09 3.12 3.12 2,413,800
Mar 1, 2024 3.20 3.33 3.11 3.21 3.21 2,058,000
Feb 29, 2024 3.24 3.30 3.17 3.17 3.17 1,887,000
Feb 28, 2024 3.30 3.31 3.15 3.19 3.19 2,917,500
Feb 27, 2024 3.24 3.40 3.24 3.38 3.38 2,854,500
Feb 26, 2024 3.01 3.22 2.93 3.20 3.20 2,563,600
Feb 23, 2024 3.12 3.13 2.94 2.95 2.95 3,847,600
Feb 22, 2024 3.25 3.27 3.07 3.09 3.09 3,233,500
Feb 21, 2024 3.30 3.30 3.12 3.16 3.16 2,739,300
Feb 20, 2024 3.45 3.51 3.29 3.32 3.32 3,121,000
Feb 16, 2024 3.50 3.52 3.40 3.43 3.43 2,999,700
Feb 15, 2024 3.35 3.49 3.27 3.41 3.41 2,860,300
Feb 14, 2024 3.27 3.36 3.16 3.32 3.32 2,132,600
Feb 13, 2024 3.36 3.42 3.16 3.17 3.17 3,088,000
Feb 12, 2024 3.57 3.70 3.46 3.52 3.52 5,042,100
Feb 9, 2024 3.25 3.46 3.18 3.43 3.43 5,507,000
Feb 8, 2024 2.83 3.18 2.77 3.18 3.18 8,298,600
Feb 7, 2024 2.86 2.86 2.59 2.61 2.61 4,429,300
Feb 6, 2024 2.78 2.92 2.74 2.88 2.88 1,865,200
Feb 5, 2024 2.90 2.90 2.72 2.77 2.77 2,450,800
Feb 2, 2024 2.89 2.89 2.79 2.84 2.84 2,575,600
Feb 1, 2024 2.94 2.95 2.78 2.90 2.90 3,137,800
Jan 31, 2024 2.95 3.08 2.87 2.87 2.87 3,446,200
Jan 30, 2024 3.09 3.17 2.90 2.92 2.92 3,772,600
Jan 29, 2024 2.85 3.08 2.76 3.07 3.07 5,425,800
Jan 26, 2024 2.99 3.04 2.77 2.79 2.79 6,339,000
Jan 25, 2024 3.08 3.10 2.93 2.95 2.95 4,302,000
Jan 24, 2024 3.21 3.27 3.05 3.08 3.08 5,925,600
Jan 23, 2024 3.13 3.21 2.97 3.12 3.12 13,234,800
Jan 22, 2024 3.28 3.35 3.06 3.10 3.10 10,325,800
Jan 19, 2024 3.37 3.47 3.05 3.09 3.09 44,477,300
Jan 18, 2024 4.35 4.46 3.94 4.16 4.16 10,205,200
Jan 17, 2024 4.06 4.41 4.02 4.28 4.28 2,673,400
Jan 16, 2024 4.17 4.20 4.02 4.13 4.13 1,607,800
Jan 12, 2024 4.34 4.52 4.13 4.16 4.16 2,337,700
Jan 11, 2024 4.88 4.88 4.20 4.27 4.27 4,229,700
Jan 10, 2024 4.90 5.01 4.80 4.95 4.95 1,738,100
Jan 9, 2024 4.91 5.02 4.81 4.89 4.89 1,024,800
Jan 8, 2024 5.02 5.02 4.78 4.94 4.94 1,494,200
Jan 5, 2024 4.81 5.11 4.72 5.01 5.01 1,501,600
Jan 4, 2024 4.93 5.04 4.82 4.82 4.82 1,897,600
Jan 3, 2024 5.03 5.13 4.86 4.93 4.93 2,925,300
Jan 2, 2024 5.86 5.86 4.60 4.85 4.85 6,285,200
Dec 29, 2023 6.14 6.14 5.74 6.03 6.03 2,497,800
Dec 28, 2023 6.32 6.36 6.03 6.18 6.18 1,594,000
Dec 27, 2023 6.19 6.71 6.19 6.36 6.36 3,079,900
Dec 26, 2023 6.10 6.30 5.97 6.19 6.19 1,808,500
Dec 22, 2023 5.79 6.09 5.68 6.07 6.07 2,600,400
Dec 21, 2023 5.29 5.84 5.27 5.81 5.81 2,569,200
Dec 20, 2023 5.53 5.53 5.16 5.17 5.17 2,240,300
Dec 19, 2023 5.37 5.57 5.32 5.56 5.56 1,383,800
Dec 18, 2023 5.39 5.40 5.12 5.32 5.32 1,690,300
Dec 15, 2023 5.58 5.62 5.35 5.44 5.44 2,036,700
Dec 14, 2023 5.35 5.54 5.30 5.49 5.49 1,491,400
Dec 13, 2023 5.14 5.26 5.01 5.24 5.24 1,721,500
Dec 12, 2023 5.22 5.24 5.01 5.14 5.14 1,263,400
Dec 11, 2023 5.50 5.50 5.14 5.24 5.24 1,606,100
Dec 8, 2023 5.11 5.55 5.08 5.48 5.48 1,999,300
Dec 7, 2023 5.12 5.13 4.98 5.11 5.11 1,010,200
Dec 6, 2023 4.88 5.22 4.83 5.10 5.10 1,391,000
Dec 5, 2023 4.95 4.99 4.71 4.83 4.83 1,403,100
Dec 4, 2023 5.19 5.47 4.93 4.95 4.95 3,545,200
Dec 1, 2023 4.88 5.20 4.76 5.18 5.18 1,738,300
Nov 30, 2023 5.08 5.15 4.80 4.85 4.85 1,509,300
Nov 29, 2023 4.66 5.03 4.65 5.02 5.02 2,232,600
Nov 28, 2023 4.73 4.77 4.50 4.58 4.58 1,479,700
Nov 27, 2023 4.72 4.79 4.52 4.76 4.76 1,604,200
Nov 24, 2023 4.33 4.90 4.18 4.84 4.84 2,303,600
Nov 22, 2023 4.38 4.47 4.22 4.35 4.35 2,107,800
Nov 21, 2023 4.77 4.77 4.25 4.31 4.31 2,367,900
Nov 20, 2023 4.85 4.89 4.71 4.78 4.78 1,370,100
Nov 17, 2023 4.59 4.89 4.59 4.83 4.83 2,301,100
Nov 16, 2023 4.65 4.74 4.41 4.57 4.57 2,118,800
Nov 15, 2023 4.11 4.94 4.10 4.66 4.66 8,149,700
Nov 14, 2023 3.99 3.99 3.55 3.77 3.77 4,378,300
Nov 13, 2023 4.35 4.47 3.95 4.00 4.00 3,638,500
Nov 10, 2023 4.15 4.35 4.01 4.31 4.31 1,733,200
Nov 9, 2023 4.13 4.35 4.05 4.13 4.13 2,180,900
Nov 8, 2023 4.00 4.14 3.90 4.09 4.09 1,537,000
Nov 7, 2023 4.00 4.08 3.89 3.97 3.97 1,582,500
Nov 6, 2023 4.10 4.19 3.95 4.01 4.01 1,424,800
Nov 3, 2023 3.87 4.32 3.87 4.14 4.14 4,029,700
Nov 2, 2023 3.54 3.80 3.54 3.77 3.77 1,907,500
Nov 1, 2023 3.30 3.51 3.26 3.47 3.47 1,349,800
Oct 31, 2023 3.24 3.38 3.13 3.31 3.31 1,490,100
Oct 30, 2023 3.09 3.28 2.97 3.24 3.24 1,568,500
Oct 27, 2023 3.28 3.41 3.04 3.05 3.05 1,145,300
Oct 26, 2023 2.94 3.33 2.94 3.25 3.25 2,201,800
Oct 25, 2023 3.00 3.01 2.85 2.92 2.92 1,864,900
Oct 24, 2023 2.80 3.05 2.80 2.87 2.87 1,211,800
Oct 23, 2023 2.92 2.92 2.73 2.74 2.74 3,054,400
Oct 20, 2023 3.01 3.04 2.90 2.93 2.93 1,493,400
Oct 19, 2023 3.09 3.11 2.95 2.99 2.99 1,823,700
Oct 18, 2023 3.28 3.28 3.08 3.09 3.09 985,500
Oct 17, 2023 3.15 3.38 3.13 3.32 3.32 1,111,300
Oct 16, 2023 3.06 3.18 2.97 3.17 3.17 1,599,700
Oct 13, 2023 3.23 3.27 3.04 3.06 3.06 1,945,400
Oct 12, 2023 3.43 3.43 3.23 3.25 3.25 1,364,900
Oct 11, 2023 3.63 3.70 3.40 3.44 3.44 1,464,900
Oct 10, 2023 3.30 3.61 3.23 3.61 3.61 1,784,700
Oct 9, 2023 3.67 3.69 3.25 3.27 3.27 2,769,500
Oct 6, 2023 3.72 3.78 3.65 3.72 3.72 921,000
Oct 5, 2023 3.78 3.81 3.66 3.75 3.75 613,700
Oct 4, 2023 3.64 3.81 3.62 3.78 3.78 1,057,500
Oct 3, 2023 3.73 3.74 3.60 3.64 3.64 1,328,900
Oct 2, 2023 3.81 3.82 3.70 3.72 3.72 1,017,400
Sep 29, 2023 3.75 3.88 3.73 3.80 3.80 938,700
Sep 28, 2023 3.69 3.76 3.62 3.71 3.71 1,197,500
Sep 27, 2023 3.65 3.76 3.61 3.70 3.70 1,016,500
Sep 26, 2023 3.73 3.86 3.63 3.64 3.64 1,395,300
Sep 25, 2023 3.88 3.88 3.66 3.77 3.77 1,901,800
Sep 22, 2023 3.82 3.98 3.81 3.92 3.92 1,040,900
Sep 21, 2023 3.99 4.02 3.80 3.81 3.81 2,704,100
Sep 20, 2023 4.16 4.38 4.02 4.04 4.04 2,299,900
Sep 19, 2023 3.98 4.32 3.90 4.14 4.14 5,459,600
Sep 18, 2023 3.84 3.94 3.78 3.81 3.81 879,900
Sep 15, 2023 3.86 3.98 3.76 3.84 3.84 5,379,600
Sep 14, 2023 4.03 4.14 3.80 3.84 3.84 1,554,400
Sep 13, 2023 4.05 4.11 3.87 4.02 4.02 1,417,600
Sep 12, 2023 3.86 4.08 3.86 4.05 4.05 1,446,000
Sep 11, 2023 3.89 3.93 3.86 3.89 3.89 850,200
Sep 8, 2023 3.80 3.90 3.71 3.84 3.84 967,300
Sep 7, 2023 3.83 3.89 3.75 3.80 3.80 972,400
Sep 6, 2023 3.87 3.96 3.83 3.90 3.90 1,400,900
Sep 5, 2023 3.96 4.03 3.82 3.88 3.88 969,300
Sep 1, 2023 3.94 4.06 3.91 3.99 3.99 1,061,300
Aug 31, 2023 4.00 4.02 3.91 3.92 3.92 698,700
Aug 30, 2023 4.01 4.09 3.92 3.96 3.96 929,700
Aug 29, 2023 3.96 4.16 3.94 4.03 4.03 1,193,100
Aug 28, 2023 3.80 4.02 3.79 4.00 4.00 1,231,400
Aug 25, 2023 3.68 3.82 3.64 3.75 3.75 1,046,200
Aug 24, 2023 3.82 3.86 3.65 3.69 3.69 1,653,800
Aug 23, 2023 3.73 3.82 3.73 3.77 3.77 962,400
Aug 22, 2023 3.92 3.93 3.69 3.77 3.77 1,362,300
Aug 21, 2023 3.87 3.94 3.77 3.90 3.90 1,409,000
Aug 18, 2023 3.87 3.93 3.79 3.85 3.85 1,342,500
Aug 17, 2023 3.70 4.06 3.68 3.90 3.90 2,911,400
Aug 16, 2023 3.77 3.89 3.60 3.63 3.63 3,744,600
Aug 15, 2023 4.54 4.91 3.66 3.68 3.68 6,949,900
Aug 14, 2023 4.21 4.48 4.20 4.37 4.37 3,031,900
Aug 11, 2023 4.23 4.29 4.17 4.25 4.25 1,361,600
Aug 10, 2023 4.44 4.51 4.25 4.28 4.28 1,242,500
Aug 9, 2023 4.65 4.65 4.30 4.44 4.44 1,396,700
Aug 8, 2023 4.29 4.67 4.23 4.63 4.63 2,202,700
Aug 7, 2023 4.25 4.40 4.22 4.39 4.39 1,061,900
Aug 4, 2023 4.28 4.42 4.17 4.24 4.24 1,893,200
Aug 3, 2023 4.10 4.32 4.10 4.26 4.26 1,005,900
Aug 2, 2023 4.14 4.20 4.07 4.17 4.17 1,989,900
Aug 1, 2023 4.30 4.30 4.08 4.25 4.25 1,206,400
Jul 31, 2023 4.22 4.35 4.17 4.29 4.29 1,295,700
Jul 28, 2023 3.95 4.26 3.95 4.24 4.24 1,714,100
Jul 27, 2023 3.99 4.06 3.88 3.92 3.92 1,695,900
Jul 26, 2023 3.81 3.97 3.77 3.94 3.94 1,528,500
Jul 25, 2023 3.93 3.93 3.76 3.83 3.83 2,193,400
Jul 24, 2023 3.91 3.98 3.88 3.90 3.90 2,010,700
Jul 21, 2023 4.07 4.09 3.78 3.97 3.97 3,861,100
Jul 20, 2023 4.06 4.21 3.96 4.01 4.01 1,655,900
Jul 19, 2023 4.15 4.24 4.04 4.10 4.10 2,794,500
Jul 18, 2023 4.03 4.23 4.00 4.14 4.14 1,928,900
Jul 17, 2023 4.23 4.25 3.97 4.03 4.03 3,464,200
Jul 14, 2023 4.45 4.49 4.22 4.24 4.24 1,908,400
Jul 13, 2023 4.39 4.47 4.29 4.43 4.43 2,004,100
Jul 12, 2023 4.53 4.55 4.36 4.39 4.39 2,189,200
Jul 11, 2023 4.45 4.51 4.35 4.45 4.45 1,852,400
Jul 10, 2023 4.23 4.42 4.14 4.40 4.40 1,996,300
Jul 7, 2023 4.15 4.25 4.11 4.15 4.15 1,717,700
Jul 6, 2023 4.30 4.31 4.07 4.20 4.20 2,138,000
Jul 5, 2023 4.65 4.65 4.33 4.37 4.37 3,442,500
Jul 3, 2023 4.70 4.70 4.55 4.66 4.66 1,309,900
Jun 30, 2023 4.70 4.77 4.66 4.70 4.70 2,570,200
Jun 29, 2023 4.73 4.75 4.58 4.68 4.68 3,226,600
Jun 28, 2023 4.58 4.76 4.49 4.64 4.64 18,235,500
Jun 27, 2023 6.77 6.77 6.21 6.37 6.37 3,095,600
Jun 26, 2023 6.75 6.94 6.40 6.73 6.73 2,306,300
Jun 23, 2023 6.81 7.10 6.73 6.85 6.85 10,874,000
Jun 22, 2023 6.28 6.88 6.10 6.83 6.83 2,912,400
Jun 21, 2023 6.54 6.57 5.97 6.29 6.29 6,057,500
Jun 20, 2023 5.90 6.19 5.84 6.12 6.12 1,096,700
Jun 16, 2023 5.85 6.03 5.82 5.92 5.92 1,312,700
Jun 15, 2023 5.90 6.01 5.65 5.76 5.76 1,387,300
Jun 14, 2023 5.98 6.14 5.83 5.92 5.92 936,600
Jun 13, 2023 5.90 6.14 5.83 5.94 5.94 1,157,200
Jun 12, 2023 5.77 5.91 5.72 5.87 5.87 798,000
Jun 9, 2023 5.83 5.91 5.64 5.75 5.75 972,000
Jun 8, 2023 5.78 5.85 5.59 5.80 5.80 917,300
Jun 7, 2023 5.93 5.99 5.77 5.79 5.79 993,700
Jun 6, 2023 5.55 5.90 5.53 5.83 5.83 1,023,100
Jun 5, 2023 5.64 5.73 5.46 5.67 5.67 780,500
Jun 2, 2023 5.60 5.72 5.45 5.62 5.62 1,142,600
Jun 1, 2023 5.39 5.68 5.33 5.60 5.60 862,700

Related Tickers

SYTA Siyata Mobile Inc.
1.5800
-5.95%
 
HPE Hewlett Packard Enterprise Company
17.65
-4.70%
 
CRDO Credo Technology Group Holding Ltd
26.07
+1.48%
 
CSCO Cisco Systems, Inc.
46.50
+0.82%
 
AKTS Akoustis Technologies, Inc.
0.2150
+12.04%
 
NOK Nokia Oyj
3.9000
+1.30%
 
VSAT Viasat, Inc.
16.89
+2.36%
 
INSG Inseego Corp.
9.66
-1.53%
 
MSI Motorola Solutions, Inc.
364.91
+1.45%
 
MINM Minim, Inc.
3.3100
-5.70%