AST SpaceMobile xStock Historical Data

ASTSx Page 2
Download
Date Close Price change Market cap Trading volume
Aug 11, 3 PM $ 69.87
-0.36%
$ 9.78 million $ 110,715
Aug 11, 2 PM $ 70.13
+3.28%
$ 9.82 million $ 110,567
Aug 11, 1 PM $ 67.9
-3.23%
$ 9.51 million $ 110,094
Aug 11, 12 PM $ 70.16
+0.00%
$ 9.82 million $ 104,982
Aug 11, 11 AM $ 70.16
+3.04%
$ 9.82 million $ 104,785
Aug 11, 10 AM $ 68.09
+1.22%
$ 9.53 million $ 101,742
Aug 11, 9 AM $ 67.27
-0.11%
$ 9.42 million $ 101,729
Aug 11, 8 AM $ 67.34
-1.05%
$ 9.43 million $ 101,729
Aug 11, 7 AM $ 68.06
-0.74%
$ 9.53 million $ 75,910
Aug 11, 6 AM $ 68.57
-0.01%
$ 9.6 million $ 74,997
Aug 11, 5 AM $ 68.57
+0.01%
$ 9.6 million $ 75,000
Aug 11, 4 AM $ 68.57
+0.15%
$ 9.6 million $ 75,000
Aug 11, 3 AM $ 68.46
+0.01%
$ 9.58 million $ 75,000
Aug 11, 2 AM $ 68.46
-0.01%
$ 9.58 million $ 75,000
Aug 11, 1 AM $ 68.46
+0.58%
$ 9.58 million $ 75,000
Aug 11, 12 AM $ 68.07
-0.15%
$ 9.53 million $ 73,588
Aug 10, 11 PM $ 68.01
+0.07%
$ 9.52 million $ 74,831
Aug 10, 10 PM $ 67.96
+1.03%
$ 9.51 million $ 74,782
Aug 10, 9 PM $ 67.27
-1.29%
$ 9.42 million $ 74,805
Aug 10, 8 PM $ 68.15
-1.30%
$ 9.54 million $ 73,760
Aug 10, 7 PM $ 69.05
-0.69%
$ 9.67 million $ 3,367
Aug 10, 6 PM $ 69.53
+0.00%
$ 9.73 million $ 3,125
Aug 10, 5 PM $ 69.53
+0.53%
$ 9.73 million $ 3,180
Aug 10, 4 PM $ 69.16
-0.07%
$ 9.68 million $ 3,156
Aug 10, 3 PM $ 69.21
-2.60%
$ 9.69 million $ 3,390
Aug 10, 2 PM $ 71.06
-0.05%
$ 9.95 million $ 3,371
Aug 10, 1 PM $ 71.09
-0.33%
$ 9.95 million $ 3,050
Aug 10, 12 PM $ 71.33
-1.22%
$ 9.99 million $ 2,662
Aug 10, 11 AM $ 72.21
-0.10%
$ 10.11 million $ 3,762
Aug 10, 10 AM $ 72.28
-0.18%
$ 10.12 million $ 3,757
Aug 10, 9 AM $ 72.41
+0.00%
$ 10.14 million $ 3,698
Aug 10, 8 AM $ 72.41
-0.26%
$ 10.14 million $ 3,817
Aug 10, 7 AM $ 72.6
+0.30%
$ 10.16 million $ 3,904
Aug 10, 6 AM $ 72.38
-0.42%
$ 10.13 million $ 3,953
Aug 10, 5 AM $ 72.69
+0.01%
$ 10.18 million $ 3,965
Aug 10, 4 AM $ 72.68
+0.23%
$ 10.18 million $ 3,965
Aug 10, 3 AM $ 72.51
-0.01%
$ 10.15 million $ 3,965
Aug 10, 2 AM $ 72.52
+0.00%
$ 10.15 million $ 3,949
Aug 10, 1 AM $ 72.52
+0.01%
$ 10.15 million $ 3,949
Aug 10, 12 AM $ 72.73
-0.98%
$ 10.18 million $ 3,744
Aug 9, 11 PM $ 73.45
+0.00%
$ 10.28 million $ 2,474
Aug 9, 10 PM $ 73.45
-0.30%
$ 10.28 million $ 2,723
Aug 9, 9 PM $ 73.67
+0.00%
$ 10.31 million $ 2,694
Aug 9, 8 PM $ 73.67
+0.20%
$ 10.31 million $ 2,694
Aug 9, 7 PM $ 73.52
+0.00%
$ 10.29 million $ 2,691
Aug 9, 6 PM $ 73.52
-0.68%
$ 10.29 million $ 2,691
Aug 9, 5 PM $ 74.02
+0.00%
$ 10.36 million $ 2,636
Aug 9, 4 PM $ 74.02
+0.79%
$ 10.36 million $ 2,828
Aug 9, 3 PM $ 73.44
+0.00%
$ 10.28 million $ 2,965
Aug 9, 2 PM $ 73.44
+0.34%
$ 10.28 million $ 2,965