AST SpaceMobile Inc Historical Data - ASTSW | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
AST SpaceMobile Inc (ASTSW)
AST SpaceMobile Inc (ASTSW) Historical

AST SpaceMobile Inc (ASTSW)

0.38

0.03

(8.57%)

Closed April 28 4:00PM

Delayed by 15 minutes

0.38

0.00

(0.00%)

After Hours: 4:04PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	0.38	0.03	8.57	0.35	0.39	0.35	18850
1714084500	0.35	-0.0173	-4.71	0.39	0.39	0.35	2908
1713998100	0.3673	-0.0077	-2.05	0.3899	0.39	0.365	6633
1713911700	0.375	-0.0149	-3.82	0.3861	0.39	0.375	9254
1713825300	0.3899	-0.009	-2.26	0.35	0.39	0.35	2050
1713566100	0.3989	0.0089	2.28	0.37	0.3989	0.34	4876
1713479700	0.39	0.04	11.43	0.3762	0.3989	0.37	6099
1713393300	0.35	0.0241	7.39	0.349999	0.3815	0.31	2066
1713306900	0.3259	-0.0547	-14.37	0.37	0.3924	0.3	19342
1713220500	0.3806	-0.0001	-0.03	0.39	0.4	0.3806	9088
1712961300	0.3807	0.0008	0.21	0.3600999	0.4	0.36	4667
1712874900	0.3799	-0.0006	-0.16	0.3503009	0.38	0.3503009	48039
1712788500	0.3805	-0.0345	-8.31	0.42	0.424801	0.36	13299
1712702100	0.415	0.03	7.79	0.415	0.415	0.415	2100
1712615700	0.385	-0.0254	-6.19	0.35	0.4753	0.35	2380
1712356500	0.4104	0.0109	2.73	0.39	0.4412	0.37	33384
1712270100	0.3995	-0.003299	-0.82	0.4	0.49	0.3837	7920
1712183700	0.402799	0.002799	0.70	0.38	0.4256	0.3600999	60534
1712097300	0.4	-0.18	-31.03	0.45	0.4545	0.3251	188525
1712010900	0.58	-0.06	-9.38	0.64	0.66995	0.58	29350
1711665300	0.64	0.03	4.92	0.65	0.6999	0.64	34587
1711578900	0.61	0.0619	11.29	0.55	0.6331	0.54	50961
1711492500	0.5481	-0.0419	-7.10	0.63125	0.699	0.5475	66594
1711406100	0.59	-0.06	-9.23	0.71	0.71	0.5805	53761
1711146900	0.65	-0.009999	-1.52	0.65	0.6899999	0.64	4818
1711060500	0.659999	-0.030001	-4.35	0.7	0.71	0.64	27165
1710974100	0.6899999	0	0.00	0.68	0.736	0.67	8500
1710887700	0.6899999	-0.05	-6.76	0.71	0.71	0.66	22015
1710801300	0.74	0.0337	4.77	0.71	0.75	0.6899999	14275
1710542100	0.7063	-0.0137	-1.90	0.7	0.75	0.7	8925
1710455700	0.72	-0.031299	-4.17	0.74	0.75	0.7199	10118
1710369300	0.751299	0.001399	0.19	0.7151999	0.8	0.7151999	13525
1710282900	0.7499	0.0179	2.45	0.74	0.7499	0.72	8435
1710196500	0.732	0.002	0.27	0.732	0.75	0.732	489
1709940900	0.73	0.0400001	5.80	0.6899999	0.75	0.6899999	15355
1709854500	0.6899999	-0.08	-10.39	0.7301	0.77	0.6899999	17850
1709768100	0.77	0.01	1.32	0.764	0.8	0.720201	14995
1709681700	0.76	-0.03	-3.80	0.77	0.79	0.75	8862
1709595300	0.79	-0.07	-8.14	0.87	0.87	0.77	12784
1709336100	0.86	0.05	6.17	0.899	0.899	0.85	2167
1709249700	0.81	0.04	5.19	0.85	0.85	0.8	602
1709163300	0.77	-0.09	-10.47	0.9	0.9	0.77	5769
1709076900	0.86	0.0399	4.87	0.7701	0.9	0.77	29585
1708990500	0.8201	0.0211	2.64	0.799	0.8406	0.77	22660
1708731300	0.799	-0.051	-6.00	0.78	0.85	0.77	20831
1708644900	0.85	0.0202	2.43	0.85	0.85	0.7485	6941
1708558500	0.8298	0.0298	3.72	0.8445	0.8789	0.79	2392
1708472100	0.8	-0.016	-1.96	0.88	0.89	0.8	7143
1708126500	0.8159999	-0.03505	-4.12	0.8209999	0.9	0.8159999	30814
1708040100	0.85105	0.00105	0.12	0.845	0.89	0.845	362
1707953700	0.85	-0.01	-1.16	0.92	0.92	0.7901	6663
1707867300	0.86	-0.1	-10.42	0.9	0.935	0.79	3569
1707780900	0.96	0.062321	6.94	0.93	1	0.8977	19598
1707521700	0.897679	0.127679	16.58	0.79	0.92	0.79	35975
1707435300	0.77	0.1	14.93	0.64	0.79	0.64	144199
1707348900	0.67	-0.0425	-5.96	0.73	0.74	0.66	9790
1707262500	0.7125	-0.0174	-2.38	0.68	0.7125	0.65	21661
1707176100	0.7299	-0.0201	-2.68	0.76	0.76	0.6899999	9852
1706916900	0.75	0	0.00	0.74	0.7699	0.716251	7057
1706830500	0.75	0.01	1.35	0.7637	0.7637	0.690101	4185
1706744100	0.74	0.04	5.71	0.6899999	0.786525	0.6899999	4441
1706657700	0.7	-0.0612	-8.04	0.78	0.79	0.7	36485
1706571300	0.7612	0.1012	15.33	0.7402	0.8	0.7	8640

AST SpaceMobile

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions