NasdaqGS - Nasdaq Real Time Price USD

AST SpaceMobile, Inc. (ASTS)

25.25
-0.07
(-0.28%)
At close: May 8 at 4:00:01 PM EDT
25.43
+0.18
+(0.71%)
After hours: May 8 at 7:59:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202525.9025.9324.9025.2525.256,841,954
May 7, 202525.3925.9824.9625.3225.326,155,900
May 6, 202524.2025.3423.7725.0825.086,889,500
May 5, 202525.9226.3624.6024.7524.7510,944,500
May 2, 202524.3427.5724.3326.4226.4219,989,000
May 1, 202523.8123.8522.8323.0223.024,439,600
Apr 30, 202522.8523.2322.0723.2123.215,430,500
Apr 29, 202524.2124.4423.7923.9023.903,713,500
Apr 28, 202524.1025.2023.1724.2524.256,509,700
Apr 25, 202523.8423.9722.5723.7623.767,878,700
Apr 24, 202523.0024.7822.8924.0724.079,908,000
Apr 23, 202522.6923.9322.3022.4222.427,991,700
Apr 22, 202521.1721.9720.6821.3021.305,281,300
Apr 21, 202522.7122.9820.2620.7620.768,348,300
Apr 17, 202522.7323.9922.2823.3923.396,153,400
Apr 16, 202522.6722.9821.7522.3922.394,526,100
Apr 15, 202522.9023.4122.1522.9222.927,190,900
Apr 14, 202524.1924.6022.5122.9122.914,688,200
Apr 11, 202523.0523.4722.0423.2823.286,172,700
Apr 10, 202524.0124.4922.4423.1423.1410,024,800
Apr 9, 202520.2424.8919.6724.1424.1418,023,900
Apr 8, 202522.7622.8019.7520.3020.3010,048,700
Apr 7, 202518.5022.8618.2221.3321.3313,431,000
Apr 4, 202520.6021.1518.5020.0720.0713,320,600
Apr 3, 202520.0822.3220.0121.5821.5810,501,900
Apr 2, 202521.3723.2221.3122.4122.419,222,900
Apr 1, 202522.7722.9121.6321.8521.858,856,200
Mar 31, 202522.8323.4022.2222.7422.748,758,300
Mar 28, 202525.6725.8023.4624.0624.069,865,500
Mar 27, 202527.0027.5125.7625.8025.805,662,100
Mar 26, 202528.5829.2027.2727.2927.295,715,800
Mar 25, 202528.9229.5928.3928.5528.555,202,600
Mar 24, 202526.6229.4526.5029.3029.3010,852,600
Mar 21, 202524.2225.9924.0325.7125.716,794,300
Mar 20, 202525.5625.7824.0924.6924.696,738,700
Mar 19, 202526.4426.5124.6225.6525.6511,484,900
Mar 18, 202527.7627.7826.2026.2526.257,055,000
Mar 17, 202527.7428.7227.1628.0228.027,564,400
Mar 14, 202526.5528.2525.7028.1528.158,404,300
Mar 13, 202527.5227.8425.8626.1226.128,497,100
Mar 12, 202529.9930.8027.0227.5627.5611,715,600
Mar 11, 202528.9629.9327.3028.6628.6611,095,600
Mar 10, 202532.1132.8028.3429.1429.1415,380,100
Mar 7, 202531.4034.0629.5533.4033.4017,171,400
Mar 6, 202532.6435.4930.8232.1832.1821,833,300
Mar 5, 202530.1234.1028.9533.8033.8027,623,800
Mar 4, 202524.5230.7024.4828.6128.6124,470,500
Mar 3, 202529.0829.1024.8925.6225.6215,088,000
Feb 28, 202525.4727.5625.0127.1127.119,551,400
Feb 27, 202528.0629.1525.9326.0826.0812,100,800
Feb 26, 202528.5730.9927.0027.2427.2416,756,300
Feb 25, 202527.7028.1725.7226.1726.1713,082,700
Feb 24, 202528.3929.1426.1028.5728.5714,652,400
Feb 21, 202531.5031.8428.5928.6428.649,849,700
Feb 20, 202530.9232.1128.8731.6331.6310,794,700
Feb 19, 202531.0633.1830.7231.1731.1712,147,100
Feb 18, 202532.9033.5530.6730.9030.9012,717,200
Feb 14, 202530.1832.4729.3732.1032.1014,025,200
Feb 13, 202527.7030.7727.0530.0530.0513,314,100
Feb 12, 202528.4729.1427.3027.6127.6110,916,800
Feb 11, 202530.5930.8028.3528.4028.4013,410,600
Feb 10, 202527.4032.9727.4031.1431.1433,859,200
Feb 7, 202527.7628.7625.8626.5126.5114,605,200
Feb 6, 202525.4427.6125.3027.1227.1219,744,000
Feb 5, 202523.2024.7523.1924.7124.7110,832,400
Feb 4, 202521.9523.8321.9023.0923.0912,347,300
Feb 3, 202518.8921.9318.8621.4721.4711,870,000
Jan 31, 202519.2422.1918.9220.2420.2426,562,800
Jan 30, 202518.5218.9618.2018.2118.218,845,600
Jan 29, 202519.5419.5517.5017.7217.7219,271,000
Jan 28, 202519.6520.3118.7320.1420.147,815,300
Jan 27, 202519.7720.6418.9319.1619.169,705,600
Jan 24, 202520.4520.6719.8020.3520.3512,051,100
Jan 23, 202519.1519.9518.8019.8019.8035,061,300
Jan 22, 202523.2223.7422.4222.4922.498,086,000
Jan 21, 202520.9023.1220.9023.1023.107,814,000
Jan 17, 202521.3821.5420.7320.7820.785,150,700
Jan 16, 202521.5221.9420.9821.0021.003,388,300
Jan 15, 202521.2022.0420.9521.5421.544,510,600
Jan 14, 202521.4721.9020.3720.4820.484,837,100
Jan 13, 202521.6021.6319.1521.0721.078,898,100
Jan 10, 202521.7322.4321.3422.3722.374,171,000
Jan 8, 202522.5122.7321.7322.5122.514,722,800
Jan 7, 202524.2724.2722.8123.0023.004,450,100
Jan 6, 202524.7725.1823.9824.1424.147,113,800
Jan 3, 202521.7024.0521.6823.9723.978,631,900
Jan 2, 202521.1422.2420.9021.6421.644,529,900
Dec 31, 202422.0222.1620.8721.1021.105,211,000
Dec 30, 202422.5022.5820.8121.8121.818,947,200
Dec 27, 202424.6125.0622.8222.9222.926,301,000
Dec 26, 202423.3824.8522.8524.6824.684,975,200
Dec 24, 202423.2923.7923.0223.4923.492,293,400
Dec 23, 202422.9823.4022.0623.2523.254,746,800
Dec 20, 202422.5023.5022.0022.8822.889,605,400
Dec 19, 202423.4424.2622.8823.0023.005,767,300
Dec 18, 202424.6925.8522.7723.3623.368,187,900
Dec 17, 202424.3025.6824.0724.7824.787,007,100
Dec 16, 202423.3024.7022.8424.3024.306,719,500
Dec 13, 202423.0623.7422.8523.4823.484,759,800
Dec 12, 202423.4124.2223.1023.3323.334,123,800
Dec 11, 202424.5924.7923.4523.5623.565,116,100
Dec 10, 202425.5826.6724.3324.3624.366,768,400
Dec 9, 202427.7429.4425.8625.9925.9917,469,400
Dec 6, 202422.8225.6422.7025.3225.3213,138,200
Dec 5, 202422.6623.1821.6222.5122.517,268,600
Dec 4, 202422.9023.5222.5122.6422.645,424,900
Dec 3, 202423.2324.0422.6522.9122.915,818,600
Dec 2, 202424.1224.7523.1723.2223.227,411,200
Nov 29, 202423.5324.5223.3623.8123.814,272,800
Nov 27, 202423.9424.9523.0623.2923.296,972,000
Nov 26, 202423.8924.4022.9123.3923.398,295,100
Nov 25, 202424.6326.0823.8524.2124.2110,795,300
Nov 22, 202424.0324.7223.3724.1024.106,095,400
Nov 21, 202424.0724.9323.2124.1424.1411,425,100
Nov 20, 202425.5526.1123.2223.5823.589,313,000
Nov 19, 202425.1326.2724.1026.1426.147,412,500
Nov 18, 202424.3426.9923.7725.8025.8014,527,800
Nov 15, 202423.1824.2821.5124.2324.2317,840,000
Nov 14, 202429.0029.7926.3726.8026.8018,254,900
Nov 13, 202426.0031.2225.7027.8927.8926,559,500
Nov 12, 202424.5625.4023.9024.2624.267,179,500
Nov 11, 202422.5524.8822.3024.7624.7611,105,800
Nov 8, 202421.3122.1621.1021.9921.997,363,900
Nov 7, 202422.8823.8420.2021.4521.4521,948,000
Nov 6, 202423.8924.3022.3522.5222.5210,198,300
Nov 5, 202423.9524.3623.1324.1324.136,504,200
Nov 4, 202423.5724.3023.2723.9423.946,580,900
Nov 1, 202424.2124.7523.3723.8523.855,993,100
Oct 31, 202424.9425.3323.5223.8123.816,876,100
Oct 30, 202426.9827.8325.1225.1325.139,268,400
Oct 29, 202426.7427.2626.0126.9826.985,845,200
Oct 28, 202425.9727.4825.7926.7326.738,941,600
Oct 25, 202425.1327.3924.6425.6225.6214,701,900
Oct 24, 202427.5430.5524.9125.0725.0723,926,300
Oct 23, 202427.5027.7325.5026.2626.267,575,600
Oct 22, 202427.2929.6126.9527.8927.8910,984,900
Oct 21, 202428.5228.9126.0827.6427.649,805,300
Oct 18, 202428.7929.3427.0728.1428.147,996,300
Oct 17, 202427.8428.9826.7428.4928.4911,169,500
Oct 16, 202424.7628.3624.4528.2228.2214,435,000
Oct 15, 202424.4424.9823.8124.2524.257,848,300
Oct 14, 202424.2425.6923.7525.1225.1211,297,100
Oct 11, 202423.0724.3422.9224.1824.187,292,900
Oct 10, 202422.3523.2521.9023.0723.077,198,900
Oct 9, 202424.1724.2922.3522.6122.619,425,500
Oct 8, 202424.5425.2924.0124.2024.206,489,900
Oct 7, 202425.9426.3224.7424.9124.919,119,700
Oct 4, 202423.8126.3923.6726.1126.1112,388,100
Oct 3, 202423.6724.5022.9323.2223.229,619,700
Oct 2, 202423.9824.2923.0123.8423.848,763,000
Oct 1, 202425.9025.9523.4224.1024.1012,264,200
Sep 30, 202425.5027.2524.9726.1526.1515,948,000
Sep 27, 202423.1525.5621.6825.3225.3224,274,100
Sep 26, 202424.6325.3523.8223.8323.839,862,100
Sep 25, 202425.8025.9224.3624.3924.3910,986,100
Sep 24, 202426.4426.9025.2725.8525.858,430,000
Sep 23, 202426.6227.1025.9126.6126.617,277,600
Sep 20, 202428.4528.8425.6726.5026.5018,870,200
Sep 19, 202429.1530.5128.0328.6128.6114,703,300
Sep 18, 202428.3429.6527.4628.3028.3010,937,500
Sep 17, 202430.3730.6027.6028.0028.0013,548,400
Sep 16, 202428.9729.9827.4029.8429.8413,323,900
Sep 13, 202426.7930.9326.5029.8329.8325,794,500
Sep 12, 202426.7027.0523.5426.7926.7925,223,800
Sep 11, 202426.8928.3926.0027.9027.9016,135,000
Sep 10, 202426.2426.6924.3726.1126.1115,132,500
Sep 9, 202426.6328.2525.6125.9425.9413,431,400
Sep 6, 202428.7129.5825.8026.1126.1117,645,500
Sep 5, 202429.2830.4326.4028.4528.4541,445,700
Sep 4, 202431.9936.5428.9033.0833.0843,765,000
Sep 3, 202429.3029.8528.0329.4129.419,855,500
Aug 30, 202428.9731.6027.9329.0429.0416,165,900
Aug 29, 202427.9030.4427.7129.2529.2515,876,500
Aug 28, 202429.9130.6027.5727.8727.8720,565,800
Aug 27, 202433.0134.8730.4331.1131.1114,778,800
Aug 26, 202433.4934.3130.7433.7833.7817,618,600
Aug 23, 202434.5937.1632.0832.8632.8625,736,700
Aug 22, 202436.7036.7033.5134.1434.1420,021,700
Aug 21, 202434.1339.0832.4236.4436.4436,381,900
Aug 20, 202438.7938.9931.9134.3234.3232,419,000
Aug 19, 202431.3538.8530.8338.6038.6037,779,900
Aug 16, 202430.3736.8727.7131.0331.0368,766,300
Aug 15, 202421.8033.5821.5831.3631.3675,966,100
Aug 14, 202421.1121.7319.7720.8120.8110,504,900
Aug 13, 202419.9521.1519.3620.9620.967,373,000
Aug 12, 202420.9622.0819.5119.7319.7311,265,500
Aug 9, 202422.8323.0420.5021.2121.2114,796,200
Aug 8, 202419.8822.3619.5922.3222.3213,369,100
Aug 7, 202419.7021.9019.3519.6419.6414,939,100
Aug 6, 202419.3019.9618.0819.5319.5310,259,700
Aug 5, 202417.9520.1017.1118.5918.5915,062,700
Aug 2, 202419.7620.2118.2318.5118.5110,146,500
Aug 1, 202420.3721.2119.2520.4420.4414,930,000
Jul 31, 202417.8921.2817.4020.6820.6816,767,300
Jul 30, 202418.9920.3716.9817.5217.5212,631,400
Jul 29, 202418.8019.5917.8918.8718.8713,037,200
Jul 26, 202416.9719.4816.8918.8418.8424,661,200
Jul 25, 202413.6516.8013.6016.6416.6423,048,900
Jul 24, 202413.5514.0613.2613.3613.365,420,900
Jul 23, 202412.7914.2912.7513.8413.848,703,900
Jul 22, 202413.1213.1312.3712.8012.804,177,000
Jul 19, 202412.4413.4812.2412.8412.845,369,600
Jul 18, 202413.6213.6612.3212.3812.386,762,400
Jul 17, 202413.5014.0312.8813.4013.404,832,600
Jul 16, 202413.5613.9713.1513.7113.715,950,100
Jul 15, 202412.6013.6812.5713.4813.487,480,800
Jul 12, 202411.8813.1411.7113.0113.0110,820,800
Jul 11, 202411.8612.2011.4111.9011.904,814,300
Jul 10, 202412.1712.2211.5211.8811.884,864,300
Jul 9, 202412.0012.2711.7012.1412.144,898,800
Jul 8, 202412.3813.0911.9212.1012.1010,601,400
Jul 5, 202411.4212.4710.9812.4012.4010,681,000
Jul 3, 202410.7311.5410.6711.3711.374,315,000
Jul 2, 202410.8510.9810.1710.7210.726,933,600
Jul 1, 202411.8512.6010.7810.8410.8410,724,800
Jun 28, 202411.4511.9311.2811.6111.6114,037,600
Jun 27, 202410.9211.8410.8511.4511.457,057,100
Jun 26, 202410.8711.7110.7811.2311.236,983,700
Jun 25, 202410.2111.039.3210.9810.988,477,300
Jun 24, 202410.4910.7710.0110.3310.336,696,200
Jun 21, 202411.0011.0010.0210.0810.0810,244,000
Jun 20, 202411.3212.0511.2111.2211.229,697,300
Jun 18, 202412.4012.4510.9111.3911.3916,022,800
Jun 17, 202410.3312.3710.0311.7511.7522,821,400
Jun 14, 20249.9010.329.6310.2210.228,097,800
Jun 13, 20249.8910.349.749.989.988,819,500
Jun 12, 20249.7010.109.379.769.7610,401,900
Jun 11, 20248.499.958.359.879.8712,057,500
Jun 10, 20248.558.778.098.488.487,161,100
Jun 7, 20249.169.208.588.628.627,303,800
Jun 6, 20248.729.498.709.329.3210,087,100
Jun 5, 20248.729.608.398.798.7915,718,900
Jun 4, 20248.368.707.928.678.677,824,400
Jun 3, 20248.048.637.568.388.3813,819,500
May 31, 20248.519.207.998.278.2715,500,700
May 30, 20249.249.407.808.418.4137,895,300
May 29, 20246.179.355.689.029.02109,899,300
May 28, 20244.995.424.655.335.3310,165,600
May 24, 20244.184.764.154.744.746,510,100
May 23, 20244.654.654.004.144.146,402,700
May 22, 20244.604.884.174.664.668,460,600
May 21, 20245.605.694.434.714.7115,850,300
May 20, 20244.435.774.345.285.2824,652,900
May 17, 20244.105.124.064.544.5435,880,800
May 16, 20243.144.163.074.034.0376,045,600
May 15, 20242.602.602.292.392.3911,016,400
May 14, 20242.252.582.252.512.514,175,500
May 13, 20242.292.322.122.242.243,457,300
May 10, 20242.372.452.262.262.261,318,400
May 9, 20242.302.362.242.362.361,249,000

Related Tickers

CSCO Cisco Systems, Inc.
59.71
+0.24%
 
AAOI Applied Optoelectronics, Inc.
14.76
+5.58%
 
VIAV Viavi Solutions Inc.
9.17
+1.78%
 
ONDS Ondas Holdings Inc.
0.7909
+4.96%
 
MSI Motorola Solutions, Inc.
410.37
-1.15%
 
HPE Hewlett Packard Enterprise Company
16.87
+1.87%
 
NOK Nokia Oyj
5.03
-0.59%
 
LITE Lumentum Holdings Inc.
65.66
-0.88%
 
COMM CommScope Holding Company, Inc.
4.8800
-0.61%
 
VSAT Viasat, Inc.
9.14
-1.51%