Free Trial

AST SpaceMobile (ASTS) Stock Chart & Stock Price History

→ Democrats Push to Replace Dollar With Digital Coin, Control Currency. (From Monetary Gold) (Ad)
Free ASTS Stock Alerts
$2.24
-0.02 (-0.88%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AST SpaceMobile Stock Price Performance

5 Day
Performance
-5.08%
1 Month
Performance
+5.16%
3 Month
Performance
-32.53%
6 Month
Performance
-40.58%
Year-To-Date
Performance
-62.85%
1 Year
Performance
-56.42%
Receive ASTS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AST SpaceMobile and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

ASTS Stock Chart for Tuesday, May, 14, 2024

ASTS Chart by TradingView

AST SpaceMobile Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$2.26$2.24
-0.88%		$2.32$2.133.44 million shs$573.53 million
05/10/2024$2.36$2.26
-4.24%		$2.45$2.261.32 million shs$578.65 million
05/09/2024$2.30$2.36
+2.61%		$2.36$2.241.25 million shs$604.25 million
05/08/2024$2.32$2.30
-0.86%		$2.35$2.25999,814 shs$588.89 million
05/07/2024$2.48$2.32
-6.45%		$2.45$2.301.47 million shs$594.01 million
05/06/2024$2.45$2.48
+1.22%		$2.59$2.461.70 million shs$634.99 million
05/03/2024$2.30$2.45
+6.52%		$2.48$2.332.75 million shs$627.30 million
05/02/2024$2.26$2.30
+1.77%		$2.36$2.251.47 million shs$588.89 million
05/01/2024$2.21$2.26
+2.26%		$2.35$2.171.44 million shs$578.66 million
04/30/2024$2.33$2.21
-5.15%		$2.31$2.201.47 million shs$565.85 million
04/29/2024$2.23$2.33
+4.48%		$2.38$2.241.83 million shs$596.57 million
04/26/2024$2.19$2.23
+1.83%		$2.25$2.171.43 million shs$570.97 million
04/25/2024$2.14$2.19
+2.34%		$2.20$2.101.73 million shs$560.73 million
04/24/2024$2.15$2.14
-0.47%		$2.21$2.121.52 million shs$547.93 million
04/23/2024$2.16$2.15
-0.46%		$2.21$2.112.24 million shs$550.49 million
04/22/2024$2.09$2.16
+3.35%		$2.18$2.073.12 million shs$553.05 million
04/19/2024$2.14$2.09
-2.34%		$2.15$2.082.37 million shs$535.12 million
04/18/2024$2.05$2.14
+4.39%		$2.21$2.043.13 million shs$547.93 million
04/17/2024$2.02$2.05
+1.49%		$2.10$2.031.58 million shs$524.88 million
04/16/2024$2.08$2.02
-2.88%		$2.08$1.992.57 million shs$517.20 million
04/15/2024$2.13$2.08
-2.35%		$2.19$2.082.37 million shs$532.56 million
04/12/2024$2.11$2.13
+0.95%		$2.20$2.073.18 million shs$465.02 million
04/11/2024$2.14$2.11
-1.40%		$2.19$2.052.55 million shs$460.66 million
04/10/2024$2.31$2.14
-7.36%		$2.25$2.103.46 million shs$467.21 million
04/09/2024$2.27$2.31
+1.76%		$2.35$2.261.35 million shs$504.32 million
04/08/2024$2.21$2.27
+2.95%		$2.32$2.222.01 million shs$495.58 million
04/05/2024$2.25$2.21
-2.00%		$2.30$2.182.78 million shs$481.40 million
04/04/2024$2.32$2.25
-3.02%		$2.43$2.254.78 million shs$491.22 million
04/03/2024$2.01$2.32
+15.42%		$2.32$1.987.86 million shs$506.50 million
04/02/2024$2.63$2.01
-23.57%		$2.35$1.9711.95 million shs$438.82 million
04/01/2024$2.90$2.63
-9.31%		$2.95$2.617.72 million shs$574.18 million
03/29/2024$2.90$2.90$3.10$2.873.99 million shs$633.13 million
03/28/2024$2.86$2.90
+1.40%		$3.10$2.873.98 million shs$633.12 million
03/27/2024$2.81$2.86
+1.78%		$2.90$2.772.30 million shs$624.40 million
03/26/2024$2.84$2.81
-1.06%		$2.89$2.811.99 million shs$613.48 million
03/25/2024$2.76$2.84
+2.90%		$2.87$2.742.52 million shs$620.03 million
03/22/2024$2.78$2.76
-0.72%		$2.85$2.713.29 million shs$602.56 million
03/21/2024$2.95$2.78
-5.76%		$2.97$2.764.28 million shs$606.93 million
03/20/2024$2.86$2.95
+3.15%		$2.98$2.853.27 million shs$644.04 million
03/19/2024$2.97$2.86
-3.70%		$2.98$2.833.00 million shs$624.40 million
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
03/18/2024$3.14$2.97
-5.41%		$3.21$2.964.60 million shs$648.41 million
03/15/2024$3.04$3.14
+3.29%		$3.22$3.0010.41 million shs$685.53 million
03/14/2024$3.10$3.04
-1.94%		$3.16$3.003.45 million shs$663.68 million
03/13/2024$2.98$3.10
+4.03%		$3.39$2.965.92 million shs$676.79 million
03/12/2024$3.05$2.98
-2.30%		$3.09$2.923.37 million shs$650.59 million
03/11/2024$3.01$3.05
+1.33%		$3.12$3.022.93 million shs$665.88 million
03/08/2024$2.95$3.01
+2.03%		$3.19$3.003.61 million shs$657.14 million
03/07/2024$3.10$2.95
-4.84%		$3.18$2.933.22 million shs$644.04 million
03/06/2024$3.01$3.10
+2.99%		$3.19$3.072.52 million shs$676.79 million
03/05/2024$3.12$3.01
-3.53%		$3.11$3.002.39 million shs$657.14 million
03/04/2024$3.21$3.12
-2.80%		$3.25$3.092.41 million shs$681.15 million
03/01/2024$3.17$3.21
+1.26%		$3.32$3.112.06 million shs$700.81 million
02/29/2024$3.19$3.17
-0.63%		$3.30$3.171.88 million shs$692.06 million
02/28/2024$3.38$3.19
-5.62%		$3.31$3.152.22 million shs$696.44 million
02/27/2024$3.20$3.38
+5.62%		$3.40$3.242.81 million shs$737.92 million
02/26/2024$2.95$3.20
+8.47%		$3.22$2.942.56 million shs$698.62 million
02/23/2024$3.09$2.95
-4.53%		$3.13$2.943.84 million shs$644.04 million
02/22/2024$3.16$3.09
-2.22%		$3.27$3.073.22 million shs$674.61 million
02/21/2024$3.32$3.16
-4.82%		$3.30$3.122.72 million shs$689.89 million
02/20/2024$3.43$3.32
-3.21%		$3.51$3.293.10 million shs$724.82 million
02/19/2024$3.43$3.43$3.52$3.403.00 million shs$748.82 million
02/16/2024$3.41$3.43
+0.59%		$3.52$3.403.00 million shs$748.84 million
02/15/2024$3.32$3.41
+2.71%		$3.49$3.272.86 million shs$744.46 million
02/14/2024$3.17$3.32
+4.73%		$3.36$3.162.13 million shs$724.82 million
02/13/2024$3.52$3.17
-9.94%		$3.42$3.163.08 million shs$692.07 million

Related Companies:
This page (NASDAQ:ASTS) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Guard Against the Coming Financial Upheaval
Porter & Company
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Elon’s New Device is About to Shock the World
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media