Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASTS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 8.62 | -0.70 | -7.51% | 8.95 | 9.17 | 8.58 | 6,831,690 |
| Jun 06 2024 | 9.32 | 0.53 | 6.03% | 8.73 | 9.49 | 8.70 | 10,031,474 |
| Jun 05 2024 | 8.79 | 0.12 | 1.38% | 8.72 | 9.60 | 8.3889 | 15,708,203 |
| Jun 04 2024 | 8.67 | 0.29 | 3.46% | 8.36 | 8.70 | 7.92 | 7,805,261 |
| Jun 03 2024 | 8.38 | 0.11 | 1.27% | 8.04 | 8.63 | 7.579 | 13,808,711 |
| May 31 2024 | 8.275 | -0.14 | -1.61% | 8.51 | 9.20 | 7.99 | 15,482,355 |
| May 30 2024 | 8.41 | -0.61 | -6.76% | 9.24 | 9.40 | 7.80 | 37,855,727 |
| May 29 2024 | 9.02 | 3.69 | 69.23% | 6.17 | 9.35 | 5.73 | 109,276,585 |
| May 28 2024 | 5.33 | 0.59 | 12.45% | 4.99 | 5.42 | 4.65 | 10,150,529 |
| May 24 2024 | 4.74 | 0.60 | 14.49% | 4.18 | 4.76 | 4.15 | 6,511,422 |
| May 23 2024 | 4.14 | -0.52 | -11.06% | 4.65 | 4.65 | 4.00 | 6,051,108 |
| May 22 2024 | 4.655 | -0.06 | -1.17% | 4.60 | 4.88 | 4.17 | 8,453,690 |
| May 21 2024 | 4.71 | -0.57 | -10.80% | 5.60 | 5.69 | 4.43 | 15,838,261 |
| May 20 2024 | 5.28 | 0.74 | 16.30% | 4.43 | 5.77 | 4.34 | 24,598,792 |
| May 17 2024 | 4.54 | 0.51 | 12.66% | 4.10 | 5.12 | 4.0629 | 35,842,614 |
| May 16 2024 | 4.03 | 1.64 | 68.62% | 3.15 | 4.16 | 3.07 | 75,942,148 |
| May 15 2024 | 2.39 | -0.12 | -4.78% | 2.60 | 2.60 | 2.29 | 10,247,169 |
| May 14 2024 | 2.51 | 0.27 | 12.05% | 2.25 | 2.58 | 2.25 | 4,145,487 |
| May 13 2024 | 2.24 | -0.02 | -0.88% | 2.29 | 2.315 | 2.12 | 3,445,653 |
| May 10 2024 | 2.26 | -0.10 | -4.24% | 2.37 | 2.45 | 2.26 | 1,317,860 |
| May 09 2024 | 2.36 | 0.06 | 2.61% | 2.30 | 2.36 | 2.24 | 1,248,732 |
| May 08 2024 | 2.30 | -0.02 | -0.86% | 2.31 | 2.35 | 2.251 | 999,814 |
| May 07 2024 | 2.32 | -0.16 | -6.45% | 2.42 | 2.45 | 2.3036 | 1,473,612 |
| May 06 2024 | 2.48 | 0.03 | 1.22% | 2.46 | 2.60 | 2.46 | 1,702,384 |
| May 03 2024 | 2.45 | 0.15 | 6.52% | 2.33 | 2.48 | 2.325 | 2,746,426 |
| May 02 2024 | 2.30 | 0.04 | 1.77% | 2.29 | 2.355 | 2.25 | 1,473,895 |
| May 01 2024 | 2.26 | 0.05 | 2.26% | 2.18 | 2.35 | 2.17 | 1,439,656 |
| Apr 30 2024 | 2.21 | -0.12 | -5.15% | 2.29 | 2.305 | 2.20 | 1,489,926 |
| Apr 29 2024 | 2.33 | 0.10 | 4.48% | 2.26 | 2.38 | 2.24 | 1,833,141 |
| Apr 26 2024 | 2.23 | 0.04 | 1.83% | 2.18 | 2.25 | 2.17 | 1,430,175 |
| Apr 25 2024 | 2.19 | 0.05 | 2.34% | 2.1151 | 2.20 | 2.115 | 1,672,148 |
| Apr 24 2024 | 2.14 | -0.01 | -0.47% | 2.16 | 2.21 | 2.12 | 1,520,311 |
| Apr 23 2024 | 2.15 | -0.01 | -0.46% | 2.15 | 2.21 | 2.11 | 2,243,664 |
| Apr 22 2024 | 2.16 | 0.07 | 3.35% | 2.10 | 2.18 | 2.065 | 3,118,643 |
| Apr 19 2024 | 2.09 | -0.05 | -2.34% | 2.10 | 2.145 | 2.075 | 2,370,416 |
| Apr 18 2024 | 2.14 | 0.09 | 4.39% | 2.04 | 2.21 | 2.04 | 3,126,230 |
| Apr 17 2024 | 2.05 | 0.03 | 1.49% | 2.06 | 2.0998 | 2.03 | 1,584,926 |
| Apr 16 2024 | 2.02 | -0.06 | -2.88% | 2.035 | 2.065 | 1.99 | 2,344,551 |
| Apr 15 2024 | 2.08 | -0.05 | -2.35% | 2.16 | 2.1899 | 2.08 | 2,368,063 |
| Apr 12 2024 | 2.13 | 0.02 | 0.95% | 2.11 | 2.20 | 2.07 | 3,180,305 |
| Apr 11 2024 | 2.11 | -0.03 | -1.40% | 2.17 | 2.19 | 2.05 | 2,552,202 |
| Apr 10 2024 | 2.14 | -0.17 | -7.36% | 2.21 | 2.225 | 2.10 | 3,319,114 |
| Apr 09 2024 | 2.31 | 0.04 | 1.76% | 2.28 | 2.35 | 2.26 | 1,349,552 |
| Apr 08 2024 | 2.27 | 0.07 | 2.95% | 2.26 | 2.32 | 2.2206 | 2,008,989 |
| Apr 05 2024 | 2.205 | -0.05 | -2.00% | 2.27 | 2.30 | 2.20 | 2,687,013 |
| Apr 04 2024 | 2.25 | -0.07 | -3.02% | 2.39 | 2.43 | 2.25 | 4,790,106 |
| Apr 03 2024 | 2.32 | 0.31 | 15.42% | 2.02 | 2.32 | 1.98 | 7,860,686 |
| Apr 02 2024 | 2.01 | -0.62 | -23.57% | 2.34 | 2.35 | 1.97 | 10,391,995 |
| Apr 01 2024 | 2.63 | -0.27 | -9.31% | 2.93 | 2.95 | 2.61 | 7,762,972 |
| Mar 28 2024 | 2.90 | 0.04 | 1.40% | 2.92 | 3.10 | 2.87 | 3,981,540 |
| Mar 27 2024 | 2.86 | 0.05 | 1.78% | 2.83 | 2.90 | 2.77 | 2,301,950 |
| Mar 26 2024 | 2.81 | -0.03 | -1.06% | 2.88 | 2.89 | 2.81 | 1,991,022 |
| Mar 25 2024 | 2.84 | 0.08 | 2.90% | 2.75 | 2.865 | 2.74 | 2,520,970 |
| Mar 22 2024 | 2.76 | -0.02 | -0.72% | 2.85 | 2.86 | 2.71 | 3,286,857 |
| Mar 21 2024 | 2.78 | -0.17 | -5.76% | 2.94 | 2.97 | 2.764 | 4,351,596 |
| Mar 20 2024 | 2.95 | 0.09 | 3.15% | 2.91 | 2.98 | 2.85 | 3,273,209 |
| Mar 19 2024 | 2.86 | -0.11 | -3.70% | 2.98 | 2.98 | 2.83 | 3,008,659 |
| Mar 18 2024 | 2.97 | -0.17 | -5.41% | 3.21 | 3.21 | 2.96 | 4,599,159 |
| Mar 15 2024 | 3.14 | 0.10 | 3.29% | 3.03 | 3.22 | 3.03 | 10,255,732 |
| Mar 14 2024 | 3.04 | -0.06 | -1.94% | 3.15 | 3.16 | 3.00 | 3,451,123 |
| Mar 13 2024 | 3.10 | 0.12 | 4.03% | 3.01 | 3.39 | 2.955 | 5,921,124 |
| Mar 12 2024 | 2.98 | -0.07 | -2.30% | 3.05 | 3.09 | 2.92 | 3,373,887 |
