Free Trial

AST SpaceMobile (ASTSW) Stock Chart & Stock Price History

→ How to automate your options trades (From DTI) (Ad)
Free ASTSW Stock Alerts
$0.39
-0.02 (-4.92%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

AST SpaceMobile Stock Price Performance

5 Day
Performance
-10.19%
1 Month
Performance
-6.96%
3 Month
Performance
-56.99%
6 Month
Performance
-54.58%
Year-To-Date
Performance
-76.17%
1 Year
Performance
-74.26%
Receive ASTSW 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 Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

ASTSW Stock Chart for Thursday, May, 9, 2024

ASTSW Chart by TradingView

AST SpaceMobile Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$0.41$0.39
-5.83%		$0.42$0.3148,664 shs$0.00
05/07/2024$0.42$0.41
-1.25%		$0.41$0.372,605 shs$0.00
05/06/2024$0.43$0.42
-3.42%		$0.47$0.427,631 shs$0.00
05/03/2024$0.43$0.43
-0.02%		$0.44$0.428,862 shs$0.00
05/02/2024$0.35$0.43
+21.99%		$0.43$0.3631,330 shs$0.00
05/01/2024$0.40$0.35
-11.88%		$0.40$0.35826 shs$0.00
04/30/2024$0.39$0.40
+2.91%		$0.40$0.401,255 shs$0.00
04/29/2024$0.38$0.39
+2.29%		$0.40$0.393,300 shs$0.00
04/26/2024$0.35$0.38
+8.57%		$0.39$0.3518,850 shs$0.00
04/25/2024$0.37$0.35
-4.71%		$0.39$0.352,908 shs$0.00
04/24/2024$0.38$0.37
-2.05%		$0.39$0.376,633 shs$0.00
04/23/2024$0.39$0.38
-3.82%		$0.39$0.389,254 shs$0.00
04/22/2024$0.40$0.39
-2.26%		$0.39$0.352,050 shs$0.00
04/19/2024$0.39$0.40
+2.28%		$0.40$0.344,876 shs$0.00
04/18/2024$0.35$0.39
+11.43%		$0.40$0.376,099 shs$0.00
04/17/2024$0.33$0.35
+7.39%		$0.38$0.352,066 shs$0.00
04/16/2024$0.38$0.33
-14.37%		$0.39$0.3019,342 shs$0.00
04/15/2024$0.38$0.38
-0.03%		$0.40$0.389,088 shs$0.00
04/12/2024$0.38$0.38
+0.21%		$0.40$0.364,667 shs$0.00
04/11/2024$0.38$0.38
-0.16%		$0.38$0.3548,039 shs$0.00
04/10/2024$0.42$0.38
-8.31%		$0.42$0.3613,299 shs$0.00
04/09/2024$0.39$0.42
+7.79%		$0.42$0.422,100 shs$0.00
04/08/2024$0.41$0.39
-6.19%		$0.48$0.352,380 shs$0.00
04/05/2024$0.40$0.41
+2.73%		$0.44$0.3733,384 shs$0.00
04/04/2024$0.40$0.40
-0.82%		$0.49$0.387,920 shs$0.00
04/03/2024$0.40$0.40
+0.70%		$0.43$0.3660,534 shs$0.00
04/02/2024$0.58$0.40
-31.03%		$0.47$0.33188,625 shs$0.00
04/01/2024$0.64$0.58
-9.38%		$0.67$0.5829,350 shs$0.00
03/29/2024$0.64$0.64$0.70$0.6434,587 shs$0.00
03/28/2024$0.61$0.64
+4.92%		$0.70$0.6434,587 shs$0.00
03/27/2024$0.55$0.61
+11.29%		$0.63$0.5450,961 shs$0.00
03/26/2024$0.59$0.55
-7.10%		$0.64$0.5565,594 shs$0.00
03/25/2024$0.65$0.59
-9.23%		$0.71$0.5853,761 shs$0.00
03/22/2024$0.66$0.65
-1.52%		$0.69$0.644,818 shs$0.00
03/21/2024$0.69$0.66
-4.35%		$0.71$0.6427,165 shs$0.00
03/20/2024$0.66$0.69
+4.55%		$0.74$0.678,500 shs$0.00
03/19/2024$0.74$0.66
-10.81%		$0.71$0.6622,015 shs$0.00
03/18/2024$0.71$0.74
+4.77%		$0.75$0.6914,275 shs$0.00
03/15/2024$0.72$0.71
-1.90%		$0.75$0.708,925 shs$0.00
03/14/2024$0.75$0.72
-4.17%		$0.75$0.7210,118 shs$0.00
Has Trump Finally Gone Too Far? (Ad)

Lately, there's been a lot of buzz around a secret loophole executive insiders are using to make millions buying and selling their own stocks. It's so powerful ... so profitable ... that most people immediately assume this is just another example of Trump doing what's best for business executives. But surprisingly, this loophole has been on the books for many years and executives have been using it to make HUNDREDS of millions of dollars. And here's the good news.

Register For The Webinar To Discover
03/13/2024$0.75$0.75
+0.19%		$0.80$0.7213,525 shs$0.00
03/12/2024$0.73$0.75
+2.45%		$0.75$0.728,435 shs$0.00
03/11/2024$0.73$0.73
+0.27%		$0.75$0.73489 shs$0.00
03/08/2024$0.69$0.73
+5.80%		$0.75$0.6915,355 shs$0.00
03/07/2024$0.77$0.69
-10.39%		$0.77$0.6917,850 shs$0.00
03/06/2024$0.76$0.77
+1.32%		$0.80$0.7214,995 shs$0.00
03/05/2024$0.79$0.76
-3.80%		$0.79$0.758,862 shs$0.00
03/04/2024$0.86$0.79
-8.14%		$0.84$0.7712,784 shs$0.00
03/01/2024$0.81$0.86
+6.17%		$0.90$0.852,167 shs$0.00
02/29/2024$0.77$0.81
+5.19%		$0.85$0.80602 shs$0.00
02/28/2024$0.86$0.77
-10.47%		$0.85$0.775,769 shs$0.00
02/27/2024$0.82$0.86
+4.87%		$0.90$0.7729,585 shs$0.00
02/26/2024$0.80$0.82
+2.64%		$0.84$0.7722,660 shs$0.00
02/23/2024$0.85$0.80
-6.00%		$0.85$0.7720,831 shs$0.00
02/22/2024$0.83$0.85
+2.43%		$0.85$0.756,941 shs$0.00
02/21/2024$0.80$0.83
+3.72%		$0.84$0.792,392 shs$0.00
02/20/2024$0.82$0.80
-1.96%		$0.89$0.807,143 shs$0.00
02/19/2024$0.82$0.82$0.90$0.8230,800 shs$0.00
02/16/2024$0.85$0.82
-4.12%		$0.90$0.8230,614 shs$0.00
02/15/2024$0.85$0.85
+0.13%		$0.85$0.85362 shs$0.00
02/14/2024$0.86$0.85
-1.16%		$0.92$0.796,663 shs$0.00
02/13/2024$0.96$0.86
-10.42%		$0.94$0.793,569 shs$0.00
02/12/2024$0.90$0.96
+6.94%		$1.00$0.9319,598 shs$0.00
02/09/2024$0.77$0.90
+16.58%		$0.92$0.7935,975 shs$0.00
02/08/2024$0.67$0.77
+14.93%		$0.79$0.64144,199 shs$0.00

Related Companies:
This page (NASDAQ:ASTSW) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
How Biden has already won 2024
Porter & Company
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
“Crash Insurance” For Your Retirement
Unstoppable Prosperity
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing