NasdaqGS - Delayed Quote USD

AST SpaceMobile, Inc. (ASTS)

Compare
28.14 -0.35 (-1.23%)
At close: October 18 at 4:00 PM EDT
28.15 0.01 ( 0.04%)
After hours: October 18 at 7:58 PM EDT
Currency in USD
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 28.79 29.34 27.07 28.14 28.14 7,985,000
Oct 17, 2024 27.84 28.98 26.74 28.49 28.49 11,169,500
Oct 16, 2024 24.76 28.36 24.45 28.22 28.22 14,435,000
Oct 15, 2024 24.44 24.98 23.81 24.25 24.25 7,848,300
Oct 14, 2024 24.24 25.69 23.75 25.12 25.12 11,297,100
Oct 11, 2024 23.07 24.34 22.92 24.18 24.18 7,292,900
Oct 10, 2024 22.35 23.25 21.90 23.07 23.07 7,198,900
Oct 9, 2024 24.17 24.29 22.35 22.61 22.61 9,425,500
Oct 8, 2024 24.54 25.29 24.01 24.20 24.20 6,489,900
Oct 7, 2024 25.94 26.32 24.74 24.91 24.91 9,119,700
Oct 4, 2024 23.81 26.39 23.67 26.11 26.11 12,388,100
Oct 3, 2024 23.67 24.50 22.93 23.22 23.22 9,619,700
Oct 2, 2024 23.98 24.29 23.01 23.84 23.84 8,763,000
Oct 1, 2024 25.90 25.95 23.42 24.10 24.10 12,264,200
Sep 30, 2024 25.50 27.25 24.97 26.15 26.15 15,948,000
Sep 27, 2024 23.15 25.56 21.68 25.32 25.32 24,274,100
Sep 26, 2024 24.63 25.35 23.82 23.83 23.83 9,862,100
Sep 25, 2024 25.80 25.92 24.36 24.39 24.39 10,986,100
Sep 24, 2024 26.44 26.90 25.27 25.85 25.85 8,430,000
Sep 23, 2024 26.62 27.10 25.91 26.61 26.61 7,277,600
Sep 20, 2024 28.45 28.84 25.67 26.50 26.50 18,870,200
Sep 19, 2024 29.15 30.51 28.03 28.61 28.61 14,703,300
Sep 18, 2024 28.34 29.65 27.46 28.30 28.30 10,937,500
Sep 17, 2024 30.37 30.60 27.60 28.00 28.00 13,548,400
Sep 16, 2024 28.97 29.98 27.40 29.84 29.84 13,323,900
Sep 13, 2024 26.79 30.93 26.50 29.83 29.83 25,794,500
Sep 12, 2024 26.70 27.05 23.54 26.79 26.79 25,223,800
Sep 11, 2024 26.89 28.39 26.00 27.90 27.90 16,135,000
Sep 10, 2024 26.24 26.69 24.37 26.11 26.11 15,132,500
Sep 9, 2024 26.63 28.25 25.61 25.94 25.94 13,431,400
Sep 6, 2024 28.71 29.58 25.80 26.11 26.11 17,645,500
Sep 5, 2024 29.28 30.43 26.40 28.45 28.45 41,445,700
Sep 4, 2024 31.99 36.54 28.90 33.08 33.08 43,765,000
Sep 3, 2024 29.30 29.85 28.03 29.41 29.41 9,855,500
Aug 30, 2024 28.97 31.60 27.93 29.04 29.04 16,165,900
Aug 29, 2024 27.90 30.44 27.71 29.25 29.25 15,876,500
Aug 28, 2024 29.91 30.60 27.57 27.87 27.87 20,565,800
Aug 27, 2024 33.01 34.87 30.43 31.11 31.11 14,778,800
Aug 26, 2024 33.49 34.31 30.74 33.78 33.78 17,618,600
Aug 23, 2024 34.59 37.16 32.08 32.86 32.86 25,736,700
Aug 22, 2024 36.70 36.70 33.51 34.14 34.14 20,021,700
Aug 21, 2024 34.13 39.08 32.42 36.44 36.44 36,381,900
Aug 20, 2024 38.79 38.99 31.91 34.32 34.32 32,419,000
Aug 19, 2024 31.35 38.85 30.83 38.60 38.60 37,779,900
Aug 16, 2024 30.37 36.87 27.71 31.03 31.03 68,766,300
Aug 15, 2024 21.80 33.58 21.58 31.36 31.36 75,966,100
Aug 14, 2024 21.11 21.73 19.77 20.81 20.81 10,504,900
Aug 13, 2024 19.95 21.15 19.36 20.96 20.96 7,373,000
Aug 12, 2024 20.96 22.08 19.51 19.73 19.73 11,265,500
Aug 9, 2024 22.83 23.04 20.50 21.21 21.21 14,796,200
Aug 8, 2024 19.88 22.36 19.59 22.32 22.32 13,369,100
Aug 7, 2024 19.70 21.90 19.35 19.64 19.64 14,939,100
Aug 6, 2024 19.30 19.96 18.08 19.53 19.53 10,259,700
Aug 5, 2024 17.95 20.10 17.11 18.59 18.59 15,062,700
Aug 2, 2024 19.76 20.21 18.23 18.51 18.51 10,146,500
Aug 1, 2024 20.37 21.21 19.25 20.44 20.44 14,930,000
Jul 31, 2024 17.89 21.28 17.40 20.68 20.68 16,767,300
Jul 30, 2024 18.99 20.37 16.98 17.52 17.52 12,631,400
Jul 29, 2024 18.80 19.59 17.89 18.87 18.87 13,037,200
Jul 26, 2024 16.97 19.48 16.89 18.84 18.84 24,661,200
Jul 25, 2024 13.65 16.80 13.60 16.64 16.64 23,048,900
Jul 24, 2024 13.55 14.06 13.26 13.36 13.36 5,420,900
Jul 23, 2024 12.79 14.29 12.75 13.84 13.84 8,703,900
Jul 22, 2024 13.12 13.13 12.37 12.80 12.80 4,177,000
Jul 19, 2024 12.44 13.48 12.24 12.84 12.84 5,369,600
Jul 18, 2024 13.62 13.66 12.32 12.38 12.38 6,762,400
Jul 17, 2024 13.50 14.03 12.88 13.40 13.40 4,832,600
Jul 16, 2024 13.56 13.97 13.15 13.71 13.71 5,950,100
Jul 15, 2024 12.60 13.68 12.57 13.48 13.48 7,480,800
Jul 12, 2024 11.88 13.14 11.71 13.01 13.01 10,820,800
Jul 11, 2024 11.86 12.20 11.41 11.90 11.90 4,814,300
Jul 10, 2024 12.17 12.22 11.52 11.88 11.88 4,864,300
Jul 9, 2024 12.00 12.27 11.70 12.14 12.14 4,898,800
Jul 8, 2024 12.38 13.09 11.92 12.10 12.10 10,601,400
Jul 5, 2024 11.42 12.47 10.98 12.40 12.40 10,681,000
Jul 3, 2024 10.73 11.54 10.67 11.37 11.37 4,315,000
Jul 2, 2024 10.85 10.98 10.17 10.72 10.72 6,933,600
Jul 1, 2024 11.85 12.60 10.78 10.84 10.84 10,724,800
Jun 28, 2024 11.45 11.93 11.28 11.61 11.61 14,037,600
Jun 27, 2024 10.92 11.84 10.85 11.45 11.45 7,057,100
Jun 26, 2024 10.87 11.71 10.78 11.23 11.23 6,983,700
Jun 25, 2024 10.21 11.03 9.32 10.98 10.98 8,477,300
Jun 24, 2024 10.49 10.77 10.01 10.33 10.33 6,696,200
Jun 21, 2024 11.00 11.00 10.02 10.08 10.08 10,244,000
Jun 20, 2024 11.32 12.05 11.21 11.22 11.22 9,697,300
Jun 18, 2024 12.40 12.45 10.91 11.39 11.39 16,022,800
Jun 17, 2024 10.33 12.37 10.03 11.75 11.75 22,821,400
Jun 14, 2024 9.90 10.32 9.63 10.22 10.22 8,097,800
Jun 13, 2024 9.89 10.34 9.74 9.98 9.98 8,819,500
Jun 12, 2024 9.70 10.10 9.37 9.76 9.76 10,401,900
Jun 11, 2024 8.49 9.95 8.35 9.87 9.87 12,057,500
Jun 10, 2024 8.55 8.77 8.09 8.48 8.48 7,161,100
Jun 7, 2024 9.16 9.20 8.58 8.62 8.62 7,303,800
Jun 6, 2024 8.72 9.49 8.70 9.32 9.32 10,087,100
Jun 5, 2024 8.72 9.60 8.39 8.79 8.79 15,718,900
Jun 4, 2024 8.36 8.70 7.92 8.67 8.67 7,824,400
Jun 3, 2024 8.04 8.63 7.56 8.38 8.38 13,819,500
May 31, 2024 8.51 9.20 7.99 8.27 8.27 15,500,700
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 1,863,000
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

Related Tickers

ERIC Telefonaktiebolaget LM Ericsson (publ)
8.50
2.66%
 
NOK Nokia Oyj
4.7500
9.45%
 
CSCO Cisco Systems, Inc.
56.76
0.64%
 
HPE Hewlett Packard Enterprise Company
20.69
-1.19%
 
PI Impinj, Inc.
218.30
-4.99%
 
AAOI Applied Optoelectronics, Inc.
18.57
-2.26%
 
VSAT Viasat, Inc.
11.12
-3.81%
 
COMM CommScope Holding Company, Inc.
6.05
7.08%
 
INSG Inseego Corp.
19.31
-1.88%
 
LITE Lumentum Holdings Inc.
66.23
-4.87%