Ast Spacemobile Inc (ASTS) Historical Stock Data
2.32 ↑0.09 (4.04%)
As of April 29, 2024, 3:13pm EST.
Historical Data
In the past 30 trading days, ASTS is down -1.02% a day on average. There have been 13 days where Ast Spacemobile Inc closed green and 17 days where ASTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.18 | 2.23 | ↑$0.06 (2.53%) | 2.17 | 2.25 | 1.43M |
| 2024-04-25 | 2.11 | 2.19 | ↑$0.08 (3.79%) | 2.10 | 2.20 | 1.74M |
| 2024-04-24 | 2.16 | 2.14 | ↓$0.02 (-0.93%) | 2.12 | 2.21 | 1.52M |
| 2024-04-23 | 2.15 | 2.15 | ↑$0.00 (0.00%) | 2.11 | 2.21 | 2.24M |
| 2024-04-22 | 2.10 | 2.16 | ↑$0.06 (2.86%) | 2.07 | 2.18 | 3.12M |
| 2024-04-19 | 2.10 | 2.09 | ↓$0.01 (-0.48%) | 2.08 | 2.15 | 2.37M |
| 2024-04-18 | 2.04 | 2.14 | ↑$0.10 (4.90%) | 2.04 | 2.21 | 3.13M |
| 2024-04-17 | 2.06 | 2.05 | ↓$0.01 (-0.49%) | 2.03 | 2.10 | 1.59M |
| 2024-04-16 | 2.07 | 2.02 | ↓$0.05 (-2.42%) | 1.99 | 2.08 | 2.57M |
| 2024-04-15 | 2.16 | 2.08 | ↓$0.08 (-3.70%) | 2.08 | 2.19 | 2.37M |
| 2024-04-12 | 2.11 | 2.13 | ↑$0.02 (0.95%) | 2.07 | 2.20 | 3.18M |
| 2024-04-11 | 2.17 | 2.11 | ↓$0.06 (-2.76%) | 2.05 | 2.19 | 2.55M |
| 2024-04-10 | 2.25 | 2.14 | ↓$0.11 (-4.89%) | 2.10 | 2.25 | 3.50M |
| 2024-04-09 | 2.28 | 2.31 | ↑$0.03 (1.32%) | 2.26 | 2.35 | 1.35M |
| 2024-04-08 | 2.26 | 2.27 | ↑$0.01 (0.44%) | 2.22 | 2.32 | 2.01M |
| 2024-04-05 | 2.27 | 2.21 | ↓$0.07 (-2.86%) | 2.18 | 2.30 | 2.80M |
| 2024-04-04 | 2.39 | 2.25 | ↓$0.14 (-5.86%) | 2.25 | 2.43 | 4.79M |
| 2024-04-03 | 2.02 | 2.32 | ↑$0.30 (14.85%) | 1.98 | 2.32 | 7.91M |
| 2024-04-02 | 2.34 | 2.01 | ↓$0.33 (-14.10%) | 1.97 | 2.36 | 11.97M |
| 2024-04-01 | 2.93 | 2.63 | ↓$0.30 (-10.24%) | 2.61 | 2.95 | 7.87M |
| 2024-03-28 | 2.92 | 2.90 | ↓$0.02 (-0.68%) | 2.87 | 3.10 | 3.98M |
| 2024-03-27 | 2.83 | 2.86 | ↑$0.03 (1.06%) | 2.77 | 2.90 | 2.31M |
| 2024-03-26 | 2.88 | 2.81 | ↓$0.07 (-2.43%) | 2.81 | 2.89 | 1.99M |
| 2024-03-25 | 2.75 | 2.84 | ↑$0.09 (3.27%) | 2.74 | 2.87 | 2.53M |
| 2024-03-22 | 2.85 | 2.76 | ↓$0.09 (-3.16%) | 2.71 | 2.86 | 3.29M |
| 2024-03-21 | 2.93 | 2.78 | ↓$0.15 (-4.96%) | 2.76 | 2.97 | 4.35M |
| 2024-03-20 | 2.91 | 2.95 | ↑$0.04 (1.37%) | 2.85 | 2.98 | 3.28M |
| 2024-03-19 | 2.98 | 2.86 | ↓$0.12 (-4.03%) | 2.83 | 2.98 | 3.01M |
| 2024-03-18 | 3.21 | 2.97 | ↓$0.24 (-7.48%) | 2.96 | 3.21 | 4.60M |
| 2024-03-15 | 3.03 | 3.14 | ↑$0.11 (3.63%) | 3.00 | 3.22 | 10.45M |
Create an account or log in to view more rows.
$ASTS the greatest stock of all time
will not bow to the shorts
oh yeah
$ASTS Hold on to your Butts.
$ASTS I warned you all fairly you morons.
$ASTS just hold no panic
$ASTS keep it going
$ASTS I bought the dip
$ASTS 50% chance this will go up or down. I am a professional guys.
$ASTS just waiting ….
$ASTS just waiting to short this bad boy.
$ASTS check out the one month chart.
Perfect bull flag.