AST SpaceMobile, Inc. (ASTSW) NASDAQ

13.50

+1.21(+9.85%)

Updated at September 27, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 27, 202410.613.513.5148.65377,195
September 26, 20241312.2912.2913.7511.9480,176
September 25, 20241412.8312.8314.3312.77350,293
September 24, 20241514.3514.3515.3113.67295,090
September 23, 202415.0715.0215.0215.5514.1527,028
September 20, 202416.6515.0915.091714.221.03M
September 19, 202417.4217.117.118.9516.61203,599
September 18, 202416.5816.7716.7718.1815.96212,189
September 17, 202418.6316.4716.4718.9816.2597,848
September 16, 202417.618.2918.2918.4516189,502
September 13, 202415.0718.2618.2619.3615.05459,678
September 12, 202415.2814.9314.9315.512.14179,316
September 11, 202415.516.3616.3616.8814.62263,742
September 10, 202414.7514.6314.6315.1712.9291,920
September 09, 202415.4714.5214.5216.7514.1176,818
September 06, 202417.2514.5514.5518.0614.36188,086
September 05, 202417.9516.916.919.3715302,352
September 04, 202420.4421.721.72517.5745,991
September 03, 202418.0717.8917.8918.2616.48249,207
August 30, 202417.7117.5217.522016.43207,208
August 29, 202416.0717.7417.7418.916.07552,055
August 28, 202418.1516.3216.3219.0516.051.09M
August 27, 202421.4419.6219.6223.0919.05320,694
August 26, 202422.1422.3422.3422.8419.35374,615
August 23, 202423.5421.2821.2825.7820.96399,749
August 22, 202425.1722.6822.6825.1722.07496,658
August 21, 202422.924.9324.9327.5220.88638,818
August 20, 202427.62232327.6220.44385,303
August 19, 202420.1427.0527.0527.319.43612,638
August 16, 202419.3119.1519.1525.3516.45722,860
August 15, 20241119.7119.7121.9510.552.9M
August 14, 202410.59.999.9910.789.07153,164
August 13, 20249.610.1210.1210.158.84131,852
August 12, 20249.758.998.9910.988.87123,041
August 09, 202411.9410.410.411.949.72173,606
August 08, 20249.1311.1711.1711.258.72554,732
August 07, 20248.98.888.8810.688.7523,632
August 06, 20248.48.938.939.188.16168,999
August 05, 20247.98.298.299.447.24265,752
August 02, 20249.138.368.369.418.1345,614
August 01, 202410.29.749.7410.358.88353,292
July 31, 20248.4101010.377.75552,111
July 30, 20249.067.847.849.397.33157,585
July 29, 20248.48.668.6697.88221,867
July 26, 20247.58.418.419.057.441.17M
July 25, 20245.37.17.17.45.31.29M
July 24, 20245.215.415.415.565.12116,895
July 23, 20244.95.355.355.714.9276,472
July 22, 20245.14.814.815.14.7229,527
July 19, 20244.534.94.95.434.4750,041
July 18, 20244.984.64.65.094.58102,072
July 17, 20245.255.045.045.474.81213,709
July 16, 20245.255.175.175.475142,577
July 15, 20244.615.135.135.34.49270,813
July 12, 20244.314.74.74.94.24308,786
July 11, 20244.234.324.324.523.9685,002
July 10, 20244.254.364.364.464.07117,997
July 09, 20244.354.394.394.434.1163,373
July 08, 20244.754.344.344.864.26224,939
July 05, 20243.84.484.484.563.8150,592
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved