NASDAQ:ASTS
AST SpaceMobile, Inc. Stock Price (Quote)
$2.48
+0.0300 (+1.22%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ASTS stock ended at $2.48. This is 1.22% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 5.31% from a day low at $2.46 to a day high of $2.59. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $2.46 | $2.59 | $2.46 | $2.48 | 1 701 661 |
| May 03, 2024 | $2.33 | $2.48 | $2.33 | $2.45 | 2 736 599 |
| May 02, 2024 | $2.29 | $2.36 | $2.25 | $2.30 | 1 465 062 |
| May 01, 2024 | $2.18 | $2.35 | $2.17 | $2.26 | 1 436 463 |
| Apr 30, 2024 | $2.29 | $2.31 | $2.20 | $2.21 | 1 453 282 |
| Apr 29, 2024 | $2.26 | $2.38 | $2.24 | $2.33 | 1 791 262 |
| Apr 26, 2024 | $2.18 | $2.25 | $2.17 | $2.23 | 1 421 625 |
| Apr 25, 2024 | $2.11 | $2.20 | $2.10 | $2.19 | 1 676 274 |
| Apr 24, 2024 | $2.16 | $2.21 | $2.12 | $2.14 | 1 495 497 |
| Apr 23, 2024 | $2.15 | $2.21 | $2.11 | $2.15 | 2 234 857 |
| Apr 22, 2024 | $2.11 | $2.18 | $2.07 | $2.16 | 3 059 303 |
| Apr 19, 2024 | $2.10 | $2.15 | $2.08 | $2.09 | 2 360 598 |
| Apr 18, 2024 | $2.04 | $2.21 | $2.04 | $2.14 | 3 111 172 |
| Apr 17, 2024 | $2.06 | $2.10 | $2.03 | $2.05 | 1 573 260 |
| Apr 16, 2024 | $2.07 | $2.08 | $1.99 | $2.02 | 2 551 711 |
| Apr 15, 2024 | $2.16 | $2.19 | $2.08 | $2.08 | 2 347 204 |
| Apr 12, 2024 | $2.11 | $2.20 | $2.07 | $2.13 | 3 164 078 |
| Apr 11, 2024 | $2.17 | $2.19 | $2.05 | $2.11 | 2 511 604 |
| Apr 10, 2024 | $2.25 | $2.25 | $2.10 | $2.14 | 3 452 200 |
| Apr 09, 2024 | $2.28 | $2.35 | $2.26 | $2.31 | 1 338 195 |
| Apr 08, 2024 | $2.26 | $2.32 | $2.22 | $2.27 | 1 992 783 |
| Apr 05, 2024 | $2.27 | $2.30 | $2.18 | $2.21 | 2 755 226 |
| Apr 04, 2024 | $2.39 | $2.43 | $2.25 | $2.25 | 4 634 264 |
| Apr 03, 2024 | $2.02 | $2.32 | $1.98 | $2.32 | 7 809 643 |
| Apr 02, 2024 | $2.34 | $2.35 | $1.97 | $2.01 | 11 848 883 |
