AST SpaceMobile, Inc. (ASTS) NASDAQ

25.35

+0.0963(+0.38%)

Updated at May 09 02:48PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 202525.925.2525.2525.9424.96.85M
May 07, 202525.3925.3225.3225.9824.966.12M
May 06, 202524.2125.0825.0825.3423.776.53M
May 05, 202525.9224.7524.7526.3624.610.94M
May 02, 202524.3626.426.427.5724.3319.49M
May 01, 202523.8123.0223.0223.8522.834.38M
April 30, 202522.8523.123.123.5222.074.64M
April 29, 202524.2123.923.924.4423.793.68M
April 28, 202524.124.2524.2525.223.176.51M
April 25, 202523.8423.7623.7623.9722.577.85M
April 24, 20252324.0724.0724.7822.899.82M
April 23, 202522.722.4222.4223.9322.37.89M
April 22, 202521.1821.321.321.9720.685.16M
April 21, 202522.7120.7720.7722.9820.268.26M
April 17, 202522.7323.3923.3923.9922.286.13M
April 16, 202522.6822.3922.3922.9821.754.48M
April 15, 202522.922.9222.9223.4122.156.95M
April 14, 202524.1922.9122.9124.622.514.69M
April 11, 202523.0523.2823.2823.4722.046.12M
April 10, 202524.0123.1423.1424.4922.4410M
April 09, 202520.2224.1424.1424.8819.6717.94M
April 08, 202522.7720.320.322.819.759.98M
April 07, 202518.521.3321.3322.8618.2213.43M
April 04, 202520.620.0720.0721.1518.513.25M
April 03, 202520.0821.5821.5822.3220.0110.46M
April 02, 202521.3922.4122.4123.2221.318.02M
April 01, 202522.7721.8521.8522.9121.638.75M
March 31, 202522.8322.7422.7423.422.228.76M
March 28, 202525.6724.0624.0625.823.469.81M
March 27, 20252725.825.827.5125.765.6M
March 26, 202528.5827.2927.2929.227.275.7M
March 25, 202528.9228.5528.5529.5928.395.18M
March 24, 202526.6229.329.329.4526.510.85M
March 21, 202524.2225.7125.7125.9924.036.76M
March 20, 202525.5624.6924.6925.7824.096.7M
March 19, 202526.4525.6525.6526.5124.6211.42M
March 18, 202527.7626.2526.2527.7826.27.02M
March 17, 202527.7428.0228.0228.7227.167.56M
March 14, 202526.5528.1528.1528.2525.78.36M
March 13, 202527.5226.1226.1227.8425.868.39M
March 12, 202529.9927.5627.5630.827.0311.59M
March 11, 202528.9628.6628.6629.9327.310.96M
March 10, 202532.1129.1429.1432.828.3415.38M
March 07, 202531.433.433.434.0629.5517.06M
March 06, 202532.6432.1832.1835.4930.8221.68M
March 05, 202530.1233.833.834.128.9527.48M
March 04, 202524.5228.6128.6130.724.4823.94M
March 03, 202529.0825.6225.6229.124.8914.47M
February 28, 202525.4727.1127.1127.5625.019.42M
February 27, 202528.0626.0826.0829.1525.9312.1M
February 26, 202528.5727.2427.2430.992716.79M
February 25, 202527.726.1726.1728.1725.7213.03M
February 24, 202528.3928.5728.5729.1426.114.65M
February 21, 202531.5128.6428.6431.8428.599.85M
February 20, 202530.9231.6331.6332.1128.8710.79M
February 19, 202531.0631.1731.1733.1830.7212.15M
February 18, 202532.930.930.933.5530.6712.72M
February 14, 202530.1832.132.132.4729.3713.88M
February 13, 202527.730.0530.0530.7727.0513.24M
February 12, 202528.4727.6127.6129.1427.310.92M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved