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 discussion Register to chat with like-minded investors on our interactive forums.

ASTS AST SpaceMobile Inc

4.73
-0.03 (-0.63%)
Pre Market
Last Updated: 08:43:48
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
AST SpaceMobile Inc ASTS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.63% 4.73 08:43:48
Open Price Low Price High Price Close Price Prev Close
4.76
more quote information »

ASTS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.774.904.184.552,095,437-0.04-0.84%
1 Month3.244.93993.134.262,502,6971.4945.99%
3 Months3.964.93992.733.861,926,0630.7719.44%
6 Months5.507.102.734.382,089,577-0.77-14.0%
1 Year6.517.142.734.762,029,183-1.78-27.34%
3 Years11.6315.482.737.641,784,456-6.90-59.33%
5 Years11.6315.482.737.641,784,456-6.90-59.33%

ASTS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2023 4.76 -0.08 -1.65% 4.725 4.79 4.52 1,603,318
Nov 24 2023 4.84 0.49 11.26% 4.33 4.90 4.18 2,303,637
Nov 22 2023 4.35 0.04 0.93% 4.38 4.475 4.22 2,107,802
Nov 21 2023 4.31 -0.47 -9.83% 4.77 4.77 4.25 2,366,990
Nov 20 2023 4.78 -0.05 -1.04% 4.85 4.89 4.71 1,370,243
Nov 17 2023 4.83 0.26 5.69% 4.59 4.89 4.59 2,301,129
Nov 16 2023 4.57 -0.09 -1.93% 4.65 4.745 4.41 2,118,778
Nov 15 2023 4.66 0.89 23.61% 4.11 4.9399 4.10 8,142,126
Nov 14 2023 3.77 -0.23 -5.75% 3.99 3.99 3.55 4,368,256
Nov 13 2023 4.00 -0.31 -7.19% 4.35 4.47 3.955 3,635,482
Nov 10 2023 4.31 0.18 4.36% 4.15 4.35 4.01 1,733,182
Nov 09 2023 4.13 0.04 0.98% 4.13 4.35 4.05 2,180,955
Nov 08 2023 4.09 0.12 3.02% 4.00 4.14 3.90 1,536,626
Nov 07 2023 3.97 -0.04 -1.0% 4.00 4.08 3.8924 1,582,575
Nov 06 2023 4.01 -0.13 -3.14% 4.11 4.19 3.95 1,424,751
Nov 03 2023 4.14 0.37 9.81% 3.87 4.32 3.87 4,029,867
Nov 02 2023 3.77 0.30 8.65% 3.54 3.80 3.54 1,907,340
Nov 01 2023 3.47 0.16 4.83% 3.30 3.51 3.255 1,348,691
Oct 31 2023 3.31 0.07 2.16% 3.24 3.38 3.13 1,489,496
Oct 30 2023 3.24 0.19 6.23% 3.09 3.275 2.97 1,568,536
See More Historical Prices ยป

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