AST SpaceMobile xStock Historical Data

ASTSx Page 6
Download
Date Close Price change Market cap Trading volume
Aug 3, 10 AM $ 59.12
-0.53%
$ 8.28 million $ 1,793
Aug 3, 9 AM $ 59.43
+0.00%
$ 8.32 million $ 1,743
Aug 3, 8 AM $ 59.43
-0.12%
$ 8.32 million $ 2,543
Aug 3, 7 AM $ 59.5
-0.13%
$ 8.33 million $ 2,493
Aug 3, 6 AM $ 59.58
-0.02%
$ 8.34 million $ 2,016
Aug 3, 5 AM $ 59.59
+0.00%
$ 8.34 million $ 2,004
Aug 3, 4 AM $ 59.59
+0.00%
$ 8.34 million $ 2,009
Aug 3, 3 AM $ 59.59
+0.00%
$ 8.34 million $ 2,009
Aug 3, 2 AM $ 59.59
+0.00%
$ 8.34 million $ 2,654
Aug 3, 1 AM $ 59.59
-0.78%
$ 8.34 million $ 3,339
Aug 3, 12 AM $ 60.06
+0.99%
$ 8.41 million $ 3,303
Aug 2, 11 PM $ 59.47
-0.20%
$ 8.33 million $ 3,191
Aug 2, 10 PM $ 59.59
-0.88%
$ 8.34 million $ 3,147
Aug 2, 9 PM $ 60.12
+0.84%
$ 8.42 million $ 3,090
Aug 2, 8 PM $ 59.62
+0.00%
$ 8.35 million $ 2,510
Aug 2, 7 PM $ 59.62
+0.27%
$ 8.35 million $ 2,531
Aug 2, 6 PM $ 59.46
+0.00%
$ 8.32 million $ 2,577
Aug 2, 5 PM $ 59.46
+0.00%
$ 8.32 million $ 2,577
Aug 2, 4 PM $ 59.46
+0.41%
$ 8.32 million $ 2,577
Aug 2, 3 PM $ 59.22
+0.00%
$ 8.29 million $ 2,623
Aug 2, 2 PM $ 59.22
+0.10%
$ 8.29 million $ 2,623
Aug 2, 1 PM $ 59.16
-0.10%
$ 8.28 million $ 2,621
Aug 2, 12 PM $ 59.22
+0.00%
$ 8.29 million $ 2,689
Aug 2, 11 AM $ 59.22
-0.80%
$ 8.29 million $ 2,735
Aug 2, 10 AM $ 59.7
+0.00%
$ 8.36 million $ 2,726
Aug 2, 9 AM $ 59.7
-0.05%
$ 8.36 million $ 2,748
Aug 2, 8 AM $ 59.73
+0.00%
$ 8.36 million $ 1,948
Aug 2, 7 AM $ 59.73
+0.00%
$ 8.36 million $ 1,948
Aug 2, 6 AM $ 59.73
+0.00%
$ 8.36 million $ 1,969
Aug 2, 5 AM $ 59.73
+0.61%
$ 8.36 million $ 1,969
Aug 2, 4 AM $ 59.37
+0.00%
$ 8.31 million $ 2,014
Aug 2, 3 AM $ 59.37
-0.42%
$ 8.31 million $ 2,025
Aug 2, 2 AM $ 59.62
+1.50%
$ 8.35 million $ 1,380
Aug 2, 1 AM $ 58.74
-0.74%
$ 8.22 million $ 832
Aug 2, 12 AM $ 59.18
+1.16%
$ 8.29 million $ 810
Aug 1, 11 PM $ 58.5
-0.58%
$ 8.19 million $ 562
Aug 1, 10 PM $ 58.84
+0.17%
$ 8.24 million $ 557
Aug 1, 9 PM $ 58.74
+0.72%
$ 8.22 million $ 563
Aug 1, 8 PM $ 58.32
+0.47%
$ 8.16 million $ 563
Aug 1, 7 PM $ 58.05
+0.29%
$ 8.13 million $ 546
Aug 1, 6 PM $ 57.88
+0.00%
$ 8.1 million $ 861
Aug 1, 5 PM $ 57.88
+0.00%
$ 8.1 million $ 1,370
Aug 1, 4 PM $ 57.88
-0.17%
$ 8.1 million $ 1,553
Aug 1, 3 PM $ 57.98
+0.00%
$ 8.12 million $ 1,806
Aug 1, 2 PM $ 57.98
+0.00%
$ 8.12 million $ 1,918
Aug 1, 1 PM $ 57.98
-0.58%
$ 8.12 million $ 2,440
Aug 1, 12 PM $ 58.32
-0.58%
$ 8.16 million $ 3,939
Aug 1, 11 AM $ 58.66
+0.43%
$ 8.21 million $ 4,187
Aug 1, 10 AM $ 58.41
-0.56%
$ 8.18 million $ 4,457
Aug 1, 9 AM $ 58.74
+0.00%
$ 8.22 million $ 4,525