AST SpaceMobile xStock Historical Data

ASTSx Page 7
Download
Date Close Price change Market cap Trading volume
Aug 1, 9 AM $ 58.74
+0.00%
$ 8.22 million $ 4,525
Aug 1, 8 AM $ 58.74
+0.00%
$ 8.22 million $ 4,846
Aug 1, 7 AM $ 58.74
+0.63%
$ 8.22 million $ 5,761
Aug 1, 6 AM $ 58.37
+0.00%
$ 8.17 million $ 6,255
Aug 1, 5 AM $ 58.37
-0.29%
$ 8.17 million $ 6,638
Aug 1, 4 AM $ 58.54
+0.22%
$ 8.2 million $ 6,726
Aug 1, 3 AM $ 58.41
+0.00%
$ 8.18 million $ 7,479
Aug 1, 2 AM $ 58.41
+0.15%
$ 8.18 million $ 8,153
Aug 1, 1 AM $ 58.32
+0.00%
$ 8.16 million $ 8,655
Aug 1, 12 AM $ 58.32
+0.00%
$ 8.16 million $ 8,991
Jul 31, 11 PM $ 58.32
+0.08%
$ 8.16 million $ 9,115
Jul 31, 10 PM $ 58.27
-0.69%
$ 8.16 million $ 9,189
Jul 31, 9 PM $ 58.68
-0.68%
$ 8.21 million $ 9,182
Jul 31, 8 PM $ 59.08
-0.14%
$ 8.27 million $ 9,170
Jul 31, 7 PM $ 59.16
-0.19%
$ 8.28 million $ 9,543
Jul 31, 6 PM $ 59.27
+0.79%
$ 8.3 million $ 9,219
Jul 31, 5 PM $ 58.81
+1.29%
$ 8.23 million $ 8,729
Jul 31, 4 PM $ 58.06
+0.90%
$ 8.13 million $ 8,588
Jul 31, 3 PM $ 57.54
-0.80%
$ 8.06 million $ 8,357
Jul 31, 2 PM $ 58
-0.35%
$ 8.12 million $ 8,501
Jul 31, 1 PM $ 58.21
-1.93%
$ 8.15 million $ 9,011
Jul 31, 12 PM $ 59.35
-1.77%
$ 8.31 million $ 8,717
Jul 31, 11 AM $ 60.42
-0.69%
$ 8.46 million $ 8,540
Jul 31, 10 AM $ 60.84
+0.08%
$ 8.52 million $ 8,536
Jul 31, 9 AM $ 60.79
-1.34%
$ 8.51 million $ 8,674
Jul 31, 8 AM $ 61.61
+3.09%
$ 8.63 million $ 8,610
Jul 31, 7 AM $ 59.77
+0.30%
$ 8.37 million $ 7,748
Jul 31, 6 AM $ 59.59
-0.95%
$ 8.34 million $ 7,233
Jul 31, 5 AM $ 60.16
-0.02%
$ 8.42 million $ 6,850
Jul 31, 4 AM $ 60.17
+1.26%
$ 8.42 million $ 6,871
Jul 31, 3 AM $ 59.42
-0.13%
$ 8.32 million $ 6,480
Jul 31, 2 AM $ 59.49
-0.10%
$ 8.33 million $ 5,943
Jul 31, 1 AM $ 59.55
-1.27%
$ 8.34 million $ 5,526
Jul 31, 12 AM $ 60.32
+0.92%
$ 8.44 million $ 5,178
Jul 30, 11 PM $ 59.77
+0.35%
$ 8.37 million $ 5,106
Jul 30, 10 PM $ 59.56
-0.07%
$ 8.34 million $ 5,032
Jul 30, 9 PM $ 59.6
+0.02%
$ 8.34 million $ 5,196
Jul 30, 8 PM $ 59.59
+2.92%
$ 8.34 million $ 5,256
Jul 30, 7 PM $ 57.9
+1.88%
$ 8.11 million $ 5,078
Jul 30, 6 PM $ 56.83
-0.39%
$ 7.96 million $ 7,180
Jul 30, 5 PM $ 57.05
+1.49%
$ 7.99 million $ 7,303
Jul 30, 4 PM $ 56.21
-0.58%
$ 7.87 million $ 7,438
Jul 30, 3 PM $ 56.54
+0.27%
$ 7.92 million $ 7,674
Jul 30, 2 PM $ 56.39
-1.78%
$ 7.89 million $ 7,570
Jul 30, 1 PM $ 57.41
+4.50%
$ 8.04 million $ 6,821
Jul 30, 12 PM $ 54.94
+0.86%
$ 7.69 million $ 6,395
Jul 30, 11 AM $ 54.47
+1.04%
$ 7.63 million $ 6,419
Jul 30, 10 AM $ 53.91
+0.40%
$ 7.55 million $ 6,233
Jul 30, 9 AM $ 53.69
+0.00%
$ 7.52 million $ 6,031
Jul 30, 8 AM $ 53.69
+0.31%
$ 7.52 million $ 6,046