AST SpaceMobile Inc. (ASTSW)
NASDAQ: ASTSW
· Real-Time Price · USD
13.50
1.21 (9.85%)
At close: Sep 27, 2024, 10:00 PM
ASTSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 10.60 | 14.00 | 8.65 | 13.50 | 13.50 | 9.85% | 377,195 |
| Sep 26, 2024 | 13.00 | 13.75 | 11.90 | 12.29 | 12.29 | -4.21% | 480,176 |
| Sep 25, 2024 | 14.00 | 14.33 | 12.77 | 12.83 | 12.83 | -10.59% | 350,293 |
| Sep 24, 2024 | 15.00 | 15.31 | 13.67 | 14.35 | 14.35 | -4.46% | 295,090 |
| Sep 23, 2024 | 15.07 | 15.55 | 14.10 | 15.02 | 15.02 | -0.46% | 527,028 |
| Sep 20, 2024 | 16.65 | 17.00 | 14.22 | 15.09 | 15.09 | -11.75% | 1,030,897 |
| Sep 19, 2024 | 17.42 | 18.95 | 16.61 | 17.10 | 17.10 | 1.97% | 203,599 |
| Sep 18, 2024 | 16.58 | 18.18 | 15.96 | 16.77 | 16.77 | 1.82% | 212,189 |
| Sep 17, 2024 | 18.63 | 18.98 | 16.25 | 16.47 | 16.47 | -9.95% | 97,848 |
| Sep 16, 2024 | 17.60 | 18.45 | 16.00 | 18.29 | 18.29 | 0.16% | 189,502 |
| Sep 13, 2024 | 15.07 | 19.36 | 15.05 | 18.26 | 18.26 | 22.30% | 459,678 |
| Sep 12, 2024 | 15.28 | 15.50 | 12.14 | 14.93 | 14.93 | -8.74% | 179,316 |
| Sep 11, 2024 | 15.50 | 16.88 | 14.62 | 16.36 | 16.36 | 11.83% | 263,742 |
| Sep 10, 2024 | 14.75 | 15.17 | 12.92 | 14.63 | 14.63 | 0.76% | 91,920 |
| Sep 9, 2024 | 15.47 | 16.75 | 14.10 | 14.52 | 14.52 | -0.21% | 176,818 |
| Sep 6, 2024 | 17.25 | 18.06 | 14.36 | 14.55 | 14.55 | -13.91% | 188,086 |
| Sep 5, 2024 | 17.95 | 19.37 | 15.00 | 16.90 | 16.90 | -22.12% | 302,352 |
| Sep 4, 2024 | 20.44 | 25.00 | 17.50 | 21.70 | 21.70 | 21.30% | 745,991 |
| Sep 3, 2024 | 18.07 | 18.26 | 16.48 | 17.89 | 17.89 | 2.11% | 249,207 |
| Aug 30, 2024 | 17.71 | 20.00 | 16.43 | 17.52 | 17.52 | -1.24% | 207,208 |