AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 6.95 | 6.95 | 6.53 | 6.71 | 6.71 | 675,000 |
| 23 Jun 2022 | 6.75 | 6.80 | 6.45 | 6.79 | 6.79 | 604,400 |
| 22 Jun 2022 | 6.50 | 6.77 | 6.50 | 6.60 | 6.60 | 481,400 |
| 21 Jun 2022 | 6.58 | 6.73 | 6.49 | 6.54 | 6.54 | 694,300 |
| 17 Jun 2022 | 6.24 | 6.45 | 6.17 | 6.39 | 6.39 | 729,500 |
| 16 Jun 2022 | 6.12 | 6.22 | 5.90 | 6.11 | 6.11 | 892,400 |
| 15 Jun 2022 | 6.18 | 6.44 | 6.11 | 6.34 | 6.34 | 950,500 |
| 14 Jun 2022 | 6.63 | 6.69 | 6.10 | 6.16 | 6.16 | 1,147,000 |
| 13 Jun 2022 | 6.98 | 7.04 | 6.05 | 6.53 | 6.53 | 1,601,100 |
| 10 Jun 2022 | 6.85 | 6.95 | 6.31 | 6.41 | 6.41 | 1,399,100 |
| 09 Jun 2022 | 7.40 | 7.45 | 6.89 | 7.10 | 7.10 | 1,054,200 |
| 08 Jun 2022 | 7.60 | 7.64 | 7.26 | 7.37 | 7.37 | 714,600 |
| 07 Jun 2022 | 7.60 | 7.80 | 7.42 | 7.69 | 7.69 | 611,300 |
| 06 Jun 2022 | 8.63 | 8.65 | 7.67 | 7.70 | 7.70 | 1,255,000 |
| 03 Jun 2022 | 8.66 | 8.80 | 8.41 | 8.48 | 8.48 | 318,900 |
| 02 Jun 2022 | 8.20 | 8.74 | 8.20 | 8.74 | 8.74 | 480,300 |
| 01 Jun 2022 | 8.55 | 8.91 | 8.16 | 8.27 | 8.27 | 733,100 |
| 31 May 2022 | 8.16 | 8.64 | 8.08 | 8.32 | 8.32 | 631,700 |
| 27 May 2022 | 7.60 | 8.35 | 7.60 | 8.27 | 8.27 | 990,400 |
| 26 May 2022 | 7.33 | 7.89 | 7.28 | 7.57 | 7.57 | 808,000 |
| 25 May 2022 | 7.10 | 7.43 | 7.05 | 7.33 | 7.33 | 625,600 |
| 24 May 2022 | 7.65 | 7.72 | 7.03 | 7.13 | 7.13 | 727,500 |
| 23 May 2022 | 7.70 | 7.82 | 7.36 | 7.78 | 7.78 | 836,300 |
| 20 May 2022 | 7.34 | 7.75 | 7.09 | 7.73 | 7.73 | 1,171,900 |
| 19 May 2022 | 7.03 | 7.44 | 7.00 | 7.11 | 7.11 | 716,300 |
| 18 May 2022 | 7.44 | 7.79 | 7.11 | 7.28 | 7.28 | 584,100 |
| 17 May 2022 | 7.09 | 7.47 | 6.75 | 7.45 | 7.45 | 674,800 |
| 16 May 2022 | 7.51 | 7.70 | 6.83 | 7.01 | 7.01 | 984,500 |
| 13 May 2022 | 7.79 | 7.96 | 7.55 | 7.67 | 7.67 | 1,110,500 |
| 12 May 2022 | 6.75 | 8.05 | 6.70 | 7.61 | 7.61 | 1,770,100 |
| 11 May 2022 | 6.87 | 7.30 | 6.53 | 7.02 | 7.02 | 1,218,400 |
| 10 May 2022 | 7.84 | 7.99 | 6.69 | 6.96 | 6.96 | 1,667,200 |
| 09 May 2022 | 8.50 | 8.50 | 7.36 | 7.63 | 7.63 | 1,487,100 |
| 06 May 2022 | 8.49 | 8.79 | 7.95 | 8.75 | 8.75 | 791,400 |
| 05 May 2022 | 8.72 | 8.84 | 8.37 | 8.47 | 8.47 | 566,000 |
| 04 May 2022 | 8.46 | 8.97 | 8.21 | 8.92 | 8.92 | 800,200 |
| 03 May 2022 | 8.50 | 8.87 | 7.90 | 8.51 | 8.51 | 2,488,200 |
| 02 May 2022 | 7.49 | 8.14 | 7.43 | 7.96 | 7.96 | 1,118,600 |
| 29 Apr 2022 | 7.77 | 8.10 | 7.50 | 7.53 | 7.53 | 594,200 |
| 28 Apr 2022 | 7.56 | 8.06 | 6.93 | 7.90 | 7.90 | 1,264,100 |
| 27 Apr 2022 | 7.32 | 7.63 | 7.10 | 7.18 | 7.18 | 707,500 |
| 26 Apr 2022 | 7.73 | 7.79 | 7.27 | 7.31 | 7.31 | 877,100 |
| 25 Apr 2022 | 7.44 | 7.86 | 7.33 | 7.73 | 7.73 | 716,400 |
| 22 Apr 2022 | 7.74 | 7.98 | 7.19 | 7.42 | 7.42 | 835,000 |
| 21 Apr 2022 | 8.18 | 8.20 | 7.67 | 7.82 | 7.82 | 689,600 |
| 20 Apr 2022 | 8.33 | 8.33 | 7.92 | 8.08 | 8.08 | 690,200 |
| 19 Apr 2022 | 8.32 | 8.54 | 8.01 | 8.24 | 8.24 | 1,265,300 |
| 18 Apr 2022 | 9.08 | 9.13 | 7.97 | 8.15 | 8.15 | 1,371,900 |
| 14 Apr 2022 | 9.63 | 9.75 | 9.13 | 9.15 | 9.15 | 576,300 |
| 13 Apr 2022 | 9.73 | 9.97 | 9.56 | 9.71 | 9.71 | 269,100 |
| 12 Apr 2022 | 10.15 | 10.24 | 9.52 | 9.74 | 9.74 | 509,400 |
| 11 Apr 2022 | 9.91 | 10.24 | 9.76 | 9.92 | 9.92 | 332,800 |
| 08 Apr 2022 | 10.19 | 10.40 | 9.88 | 10.02 | 10.02 | 539,800 |
| 07 Apr 2022 | 10.37 | 10.56 | 9.95 | 10.29 | 10.29 | 438,800 |
| 06 Apr 2022 | 10.04 | 10.46 | 9.56 | 10.43 | 10.43 | 1,082,200 |
| 05 Apr 2022 | 10.41 | 10.75 | 10.14 | 10.28 | 10.28 | 736,600 |
| 04 Apr 2022 | 10.71 | 11.13 | 10.41 | 10.46 | 10.46 | 693,200 |
| 01 Apr 2022 | 10.08 | 10.64 | 9.81 | 10.59 | 10.59 | 804,700 |
| 31 Mar 2022 | 10.23 | 10.62 | 9.91 | 9.98 | 9.98 | 851,200 |
| 30 Mar 2022 | 10.95 | 11.14 | 10.20 | 10.30 | 10.30 | 759,400 |
| 29 Mar 2022 | 10.90 | 11.35 | 10.80 | 10.96 | 10.96 | 870,600 |
| 28 Mar 2022 | 10.52 | 11.13 | 10.24 | 10.73 | 10.73 | 1,034,200 |
| 25 Mar 2022 | 10.49 | 10.66 | 10.08 | 10.35 | 10.35 | 590,600 |
| 24 Mar 2022 | 10.01 | 10.71 | 10.01 | 10.48 | 10.48 | 982,900 |
| 23 Mar 2022 | 10.18 | 10.33 | 9.75 | 9.80 | 9.80 | 1,151,600 |
| 22 Mar 2022 | 9.80 | 10.55 | 9.76 | 10.22 | 10.22 | 1,356,200 |
| 21 Mar 2022 | 10.07 | 10.31 | 9.64 | 9.89 | 9.89 | 861,100 |
| 18 Mar 2022 | 9.29 | 10.21 | 9.29 | 10.04 | 10.04 | 1,649,100 |
| 17 Mar 2022 | 9.09 | 9.55 | 8.89 | 9.43 | 9.43 | 979,200 |
| 16 Mar 2022 | 8.50 | 9.40 | 8.36 | 9.20 | 9.20 | 1,602,100 |
| 15 Mar 2022 | 8.71 | 8.71 | 7.60 | 8.33 | 8.33 | 1,904,600 |
| 14 Mar 2022 | 9.29 | 9.35 | 8.53 | 8.72 | 8.72 | 1,849,700 |
| 11 Mar 2022 | 10.50 | 10.70 | 9.11 | 9.51 | 9.51 | 7,801,700 |
| 10 Mar 2022 | 8.86 | 9.76 | 8.66 | 9.58 | 9.58 | 3,839,300 |
| 09 Mar 2022 | 8.71 | 11.48 | 7.85 | 9.78 | 9.78 | 53,428,400 |
| 08 Mar 2022 | 6.25 | 6.98 | 6.25 | 6.75 | 6.75 | 760,000 |
| 07 Mar 2022 | 6.83 | 6.99 | 6.29 | 6.30 | 6.30 | 766,000 |
| 04 Mar 2022 | 7.02 | 7.07 | 6.63 | 6.83 | 6.83 | 518,400 |
| 03 Mar 2022 | 7.28 | 7.29 | 6.84 | 7.06 | 7.06 | 492,500 |
| 02 Mar 2022 | 7.18 | 7.25 | 6.94 | 7.05 | 7.05 | 382,000 |
| 01 Mar 2022 | 7.10 | 7.37 | 7.03 | 7.10 | 7.10 | 521,700 |
| 28 Feb 2022 | 6.96 | 7.30 | 6.88 | 7.08 | 7.08 | 798,100 |
| 25 Feb 2022 | 6.80 | 7.27 | 6.45 | 6.96 | 6.96 | 766,600 |
| 24 Feb 2022 | 5.87 | 6.89 | 5.82 | 6.80 | 6.80 | 763,900 |
| 23 Feb 2022 | 6.46 | 6.65 | 6.03 | 6.32 | 6.32 | 766,800 |
| 22 Feb 2022 | 6.47 | 6.57 | 6.25 | 6.30 | 6.30 | 751,700 |
| 18 Feb 2022 | 6.38 | 6.77 | 6.27 | 6.67 | 6.67 | 614,800 |
| 17 Feb 2022 | 6.80 | 6.98 | 6.33 | 6.38 | 6.38 | 668,500 |
| 16 Feb 2022 | 6.62 | 6.87 | 6.27 | 6.87 | 6.87 | 768,000 |
| 15 Feb 2022 | 6.15 | 6.84 | 6.12 | 6.60 | 6.60 | 1,327,300 |
| 14 Feb 2022 | 5.64 | 6.16 | 5.63 | 5.93 | 5.93 | 623,400 |
| 11 Feb 2022 | 5.97 | 6.03 | 5.59 | 5.73 | 5.73 | 434,500 |
| 10 Feb 2022 | 6.15 | 6.40 | 5.86 | 5.89 | 5.89 | 1,383,600 |
| 09 Feb 2022 | 5.77 | 6.29 | 5.73 | 6.25 | 6.25 | 788,000 |
| 08 Feb 2022 | 5.74 | 5.74 | 5.50 | 5.63 | 5.63 | 734,300 |
| 07 Feb 2022 | 5.77 | 5.97 | 5.51 | 5.73 | 5.73 | 726,900 |
| 04 Feb 2022 | 5.52 | 5.74 | 5.42 | 5.72 | 5.72 | 544,000 |
| 03 Feb 2022 | 5.66 | 5.76 | 5.39 | 5.45 | 5.45 | 655,100 |
| 02 Feb 2022 | 6.16 | 6.22 | 5.73 | 5.82 | 5.82 | 681,900 |
| 01 Feb 2022 | 5.84 | 6.06 | 5.52 | 5.99 | 5.99 | 827,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
