AST SpaceMobile, Inc. (ASTS) NASDAQ

48.03

-0.05(-0.10%)

Updated at August 18 03:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202548.9248.0848.0848.9847.534.46M
August 14, 202550.3248.548.551.9547.511.62M
August 13, 202550.7950.0550.0550.7947.249.48M
August 12, 202551.2449.7649.7655.549.520.87M
August 11, 202546.2545.9245.9247.8145.469.53M
August 08, 20254846.6346.6348.8846.37.12M
August 07, 202552.0347.7147.7152.1247.1711.89M
August 06, 202554.1451.7951.7954.9651.46.35M
August 05, 202551.7152.5752.5752.849.936.25M
August 04, 202551.2351.3851.3852.7549.919.02M
August 01, 202550.952.4652.4654.5849.728.96M
July 31, 202554.3953.1753.1755.4652.976.23M
July 30, 202553.654.2954.2955.7853.237.9M
July 29, 202553.9253.0953.0954.0451.38.43M
July 28, 202555.0454.2254.2255.5753.58.08M
July 25, 202556.2554.3454.3456.853.0325.22M
July 24, 202558.9260.0660.0660.5457.786.57M
July 23, 202558.0558.9258.9260.2656.219.78M
July 22, 202555.6357.0857.0857.5551.2113.17M
July 21, 202559.7456.6756.6760.9556.3612.42M
July 18, 202556.0757.9857.9858.0855.217.94M
July 17, 202552.7157.4557.4558.0352.615.73M
July 16, 202551.6852.6352.6352.6849.5310.27M
July 15, 202548.2951.1251.1251.4447.213.85M
July 14, 202545.3447.8647.8648.6944.3512.15M
July 11, 202543.4845.5845.5847.7243.3113.4M
July 10, 202543.2843.9743.9745.3542.768.66M
July 09, 202545.5442.542.545.6342.4410.38M
July 08, 202546.0645.4645.4647.3444.738.15M
July 07, 202546.145.6945.6946.9244.038.21M
July 03, 202547.445.645.648.3245.286.1M
July 02, 202545.145.7145.7146.0743.866.85M
July 01, 202546.545.1145.1146.5944.368.22M
June 30, 202550.246.7346.7350.3846.213.64M
June 27, 202551.8149.3649.3653.3549.2531.72M
June 26, 202550.8750.6250.6253.3849.6814.22M
June 25, 202550.549.9749.9752.8548.7623.08M
June 24, 202550.4353.2253.2254.0549.2219.92M
June 23, 202543.7550.250.250.4143.0221.47M
June 20, 202545.6545.9445.9448.9445.1622.69M
June 18, 202541.3144.3544.3544.740.8920.66M
June 17, 202540.7140.140.141.638.8212.67M
June 16, 202539.2641.9141.9142.9338.7617.82M
June 13, 202536.2438.3738.3741.1336.222.91M
June 12, 202535.9636.9236.9237.7435.829.77M
June 11, 202536.0336.4736.4736.9835.3512.51M
June 10, 202535.1935.7135.7136.2934.2217.21M
June 09, 202532.2834.8234.8236.6632.2534.44M
June 06, 202531.0131.1931.1931.2729.7814.15M
June 05, 202528.0530.9130.9131.2427.7227.24M
June 04, 202525.828.6928.6929.0925.432.49M
June 03, 202524.3325.1825.1825.5723.810.26M
June 02, 202522.9824.1524.1524.1722.727.86M
May 30, 202523.3923.0723.0723.422.479.33M
May 29, 202525.1123.5723.5725.4423.529.76M
May 28, 202525.0124.7824.7825.1824.347.52M
May 27, 202524.7324.8424.8425.6724.511.08M
May 23, 202524.1524.124.124.5323.656.87M
May 22, 202523.9824.4224.4224.8423.77.88M
May 21, 202524.823.8323.8325.2423.5610.81M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved