AST SpaceMobile xStock Historical Data

ASTSx Page 8
Download
Date Close Price change Market cap Trading volume
Jul 30, 8 AM $ 53.69
+0.31%
$ 7.52 million $ 6,046
Jul 30, 7 AM $ 53.53
+0.00%
$ 7.49 million $ 6,030
Jul 30, 6 AM $ 53.53
+0.03%
$ 7.49 million $ 6,132
Jul 30, 5 AM $ 53.51
+0.60%
$ 7.49 million $ 6,285
Jul 30, 4 AM $ 53.19
-0.47%
$ 7.45 million $ 6,235
Jul 30, 3 AM $ 53.44
+0.10%
$ 7.48 million $ 5,937
Jul 30, 2 AM $ 53.39
-2.01%
$ 7.47 million $ 6,499
Jul 30, 1 AM $ 54.48
+1.06%
$ 7.63 million $ 6,334
Jul 30, 12 AM $ 53.91
+1.30%
$ 7.55 million $ 7,085
Jul 29, 11 PM $ 53.22
+0.00%
$ 7.45 million $ 7,032
Jul 29, 10 PM $ 53.22
+1.55%
$ 7.45 million $ 7,042
Jul 29, 9 PM $ 52.41
-0.72%
$ 7.34 million $ 6,984
Jul 29, 8 PM $ 52.79
-0.88%
$ 7.39 million $ 6,921
Jul 29, 7 PM $ 53.26
-5.95%
$ 7.46 million $ 6,910
Jul 29, 6 PM $ 56.63
+3.08%
$ 7.93 million $ 5,259
Jul 29, 5 PM $ 54.94
+0.04%
$ 7.69 million $ 5,116
Jul 29, 4 PM $ 54.92
-1.57%
$ 7.69 million $ 5,383
Jul 29, 3 PM $ 55.8
-1.02%
$ 7.81 million $ 5,194
Jul 29, 2 PM $ 56.37
-2.32%
$ 7.89 million $ 5,258
Jul 29, 1 PM $ 57.71
+2.48%
$ 8.08 million $ 5,079
Jul 29, 12 PM $ 56.31
-0.53%
$ 7.88 million $ 5,087
Jul 29, 11 AM $ 56.61
-0.04%
$ 7.93 million $ 4,946
Jul 29, 10 AM $ 56.63
-0.50%
$ 7.93 million $ 4,887
Jul 29, 9 AM $ 56.92
+0.77%
$ 7.97 million $ 4,847
Jul 29, 8 AM $ 56.49
+0.16%
$ 7.91 million $ 4,552
Jul 29, 7 AM $ 56.4
+0.04%
$ 7.9 million $ 4,580
Jul 29, 6 AM $ 56.38
+0.53%
$ 7.89 million $ 4,607
Jul 29, 5 AM $ 56.08
+1.84%
$ 7.85 million $ 4,512
Jul 29, 4 AM $ 55.07
-0.48%
$ 7.71 million $ 4,731
Jul 29, 3 AM $ 55.33
-0.58%
$ 7.75 million $ 4,932
Jul 29, 2 AM $ 55.65
-1.82%
$ 7.79 million $ 4,279
Jul 29, 1 AM $ 56.68
+0.66%
$ 7.94 million $ 4,262
Jul 29, 12 AM $ 56.31
-0.02%
$ 7.88 million $ 3,561
Jul 28, 11 PM $ 56.32
-0.41%
$ 7.88 million $ 3,644
Jul 28, 10 PM $ 56.55
-0.51%
$ 7.92 million $ 3,741
Jul 28, 9 PM $ 56.84
-0.18%
$ 7.96 million $ 3,635
Jul 28, 8 PM $ 56.94
+2.30%
$ 7.97 million $ 3,756
Jul 28, 7 PM $ 55.66
-1.94%
$ 7.79 million $ 3,568
Jul 28, 6 PM $ 56.76
+0.00%
$ 7.95 million $ 3,245
Jul 28, 5 PM $ 56.76
-0.82%
$ 7.95 million $ 3,245
Jul 28, 4 PM $ 57.23
-0.40%
$ 8.01 million $ 2,801
Jul 28, 3 PM $ 57.46
+2.86%
$ 8.04 million $ 2,783
Jul 28, 2 PM $ 55.86
+3.87%
$ 7.82 million $ 2,567
Jul 28, 1 PM $ 53.78
-5.59%
$ 7.53 million $ 2,860
Jul 28, 12 PM $ 56.96
+0.00%
$ 7.97 million $ 2,574
Jul 28, 11 AM $ 56.96
+0.00%
$ 7.97 million $ 2,762
Jul 28, 10 AM $ 56.96
+0.00%
$ 7.97 million $ 2,778
Jul 28, 9 AM $ 56.96
+0.00%
$ 7.97 million $ 2,977
Jul 28, 8 AM $ 56.96
-0.02%
$ 7.97 million $ 3,605
Jul 28, 7 AM $ 56.97
+0.48%
$ 7.98 million $ 3,663