Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Ast Spacemobile Inc (NQ: ASTS )

24.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 24.54 25.29 24.01 24.20 6,484,027 -0.71(-2.85%)
Oct 07, 2024 25.94 26.32 24.74 24.91 9,115,006 -1.20(-4.60%)
Oct 04, 2024 23.81 26.39 23.67 26.11 12,410,440 +2.89(+12.45%)
Oct 03, 2024 23.67 24.50 22.93 23.22 9,613,651 -0.62(-2.60%)
Oct 02, 2024 23.98 24.29 23.01 23.84 8,757,335 -0.27(-1.10%)
Oct 01, 2024 25.90 25.95 23.42 24.11 12,233,733 -2.04(-7.82%)
Sep 30, 2024 25.50 27.25 24.97 26.15 15,960,417 +0.83(+3.28%)
Sep 27, 2024 23.15 25.56 21.68 25.32 24,274,148 +1.49(+6.25%)
Sep 26, 2024 24.63 25.35 23.82 23.83 9,853,875 -0.56(-2.30%)
Sep 25, 2024 25.80 25.92 24.36 24.39 10,978,715 -1.46(-5.65%)
Sep 24, 2024 26.44 26.90 25.27 25.85 8,424,964 -0.76(-2.86%)
Sep 23, 2024 26.62 27.10 25.91 26.61 7,271,273 +0.11(+0.42%)
Sep 20, 2024 28.45 28.84 25.67 26.50 18,870,276 -2.11(-7.38%)
Sep 19, 2024 29.15 30.51 28.03 28.61 14,698,761 +0.31(+1.10%)
Sep 18, 2024 28.34 29.65 27.46 28.30 10,926,514 +0.30(+1.07%)
Sep 17, 2024 30.37 30.60 27.60 28.00 13,526,254 -1.84(-6.17%)
Sep 16, 2024 28.97 29.98 27.40 29.84 13,315,167 +0.01(+0.03%)
Sep 13, 2024 26.79 30.93 26.50 29.83 25,794,978 +3.04(+11.35%)
Sep 12, 2024 26.70 27.05 23.54 26.79 25,212,180 -1.11(-3.98%)
Sep 11, 2024 26.89 28.39 26.00 27.90 16,098,437 +1.79(+6.86%)
Sep 10, 2024 26.24 26.69 24.37 26.11 15,111,279 +0.17(+0.66%)
Sep 09, 2024 26.63 28.25 25.61 25.94 13,425,505 -0.17(-0.65%)
Sep 06, 2024 28.71 29.58 25.80 26.11 17,645,644 -2.34(-8.22%)
Sep 05, 2024 29.28 30.43 26.40 28.45 41,432,884 -4.63(-14.00%)
Sep 04, 2024 31.99 36.54 28.90 33.08 43,740,232 +3.67(+12.48%)
Sep 03, 2024 29.30 29.85 28.03 29.41 9,837,880 +0.37(+1.27%)
Aug 30, 2024 28.97 31.60 27.93 29.04 16,165,963 -0.21(-0.72%)
Aug 29, 2024 27.90 30.44 27.71 29.25 15,870,212 +1.38(+4.95%)
Aug 28, 2024 29.91 30.60 27.57 27.87 20,534,692 -3.24(-10.41%)
Aug 27, 2024 33.01 34.87 30.43 31.11 14,761,258 -2.67(-7.90%)
Aug 26, 2024 33.49 34.31 30.74 33.78 17,612,268 +0.92(+2.80%)
Aug 23, 2024 34.59 37.16 32.08 32.86 25,737,600 -1.28(-3.75%)
Aug 22, 2024 36.70 36.70 33.51 34.14 20,006,520 -2.30(-6.31%)
Aug 21, 2024 34.13 39.08 32.42 36.44 36,358,904 +2.12(+6.18%)
Aug 20, 2024 38.79 38.99 31.91 34.32 32,403,768 -4.28(-11.09%)
Aug 19, 2024 31.35 38.85 30.83 38.60 37,695,180 +7.57(+24.40%)
Aug 16, 2024 30.37 36.87 27.71 31.03 68,768,648 -0.33(-1.05%)
Aug 15, 2024 21.80 33.58 21.58 31.36 75,794,112 +10.55(+50.70%)
Aug 14, 2024 21.11 21.73 19.77 20.81 10,482,930 -0.15(-0.72%)
Aug 13, 2024 19.95 21.15 19.36 20.96 7,348,542 +1.23(+6.23%)
Aug 12, 2024 20.96 22.08 19.51 19.73 11,256,068 -1.48(-6.98%)
Aug 09, 2024 22.83 23.04 20.50 21.21 14,796,203 -1.11(-4.97%)
Aug 08, 2024 19.88 22.36 19.59 22.32 13,332,378 +2.68(+13.65%)
Aug 07, 2024 19.70 21.90 19.35 19.64 14,931,457 +0.11(+0.56%)
Aug 06, 2024 19.30 19.96 18.08 19.53 10,248,609 +0.94(+5.06%)
Aug 05, 2024 17.95 20.10 17.11 18.59 15,046,201 +0.08(+0.43%)
Aug 02, 2024 19.76 20.21 18.23 18.51 10,146,545 -1.93(-9.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.