NasdaqGS - Delayed Quote • USD
AST SpaceMobile, Inc. (ASTS)
At close: April 24 at 4:00 PM EDT
Pre-Market: 7:10 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.1600 | 2.2100 | 2.1200 | 2.1400 | 2.1400 | 1,520,000 |
Apr 23, 2024 | 2.1500 | 2.2100 | 2.1100 | 2.1500 | 2.1500 | 2,239,600 |
Apr 22, 2024 | 2.1000 | 2.1800 | 2.0650 | 2.1600 | 2.1600 | 3,122,900 |
Apr 19, 2024 | 2.1000 | 2.1450 | 2.0750 | 2.0900 | 2.0900 | 2,368,200 |
Apr 18, 2024 | 2.0400 | 2.2100 | 2.0400 | 2.1400 | 2.1400 | 3,126,600 |
Apr 17, 2024 | 2.0600 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 1,585,700 |
Apr 16, 2024 | 2.0700 | 2.0800 | 1.9900 | 2.0200 | 2.0200 | 2,569,900 |
Apr 15, 2024 | 2.1600 | 2.1900 | 2.0800 | 2.0800 | 2.0800 | 2,368,500 |
Apr 12, 2024 | 2.1100 | 2.2000 | 2.0700 | 2.1300 | 2.1300 | 3,180,300 |
Apr 11, 2024 | 2.1700 | 2.1900 | 2.0500 | 2.1100 | 2.1100 | 2,554,000 |
Apr 10, 2024 | 2.2500 | 2.2500 | 2.1000 | 2.1400 | 2.1400 | 3,501,700 |
Apr 9, 2024 | 2.2800 | 2.3500 | 2.2600 | 2.3100 | 2.3100 | 1,350,000 |
Apr 8, 2024 | 2.2600 | 2.3200 | 2.2210 | 2.2700 | 2.2700 | 2,012,100 |
Apr 5, 2024 | 2.2700 | 2.3000 | 2.1800 | 2.2050 | 2.2050 | 2,777,300 |
Apr 4, 2024 | 2.3900 | 2.4300 | 2.2500 | 2.2500 | 2.2500 | 4,792,300 |
Apr 3, 2024 | 2.0200 | 2.3200 | 1.9800 | 2.3200 | 2.3200 | 7,915,500 |
Apr 2, 2024 | 2.3400 | 2.3600 | 1.9700 | 2.0100 | 2.0100 | 11,977,700 |
Apr 1, 2024 | 2.9300 | 2.9500 | 2.6100 | 2.6300 | 2.6300 | 7,887,700 |
Mar 28, 2024 | 2.9200 | 3.1000 | 2.8700 | 2.9000 | 2.9000 | 3,986,200 |
Mar 27, 2024 | 2.8300 | 2.9000 | 2.7700 | 2.8600 | 2.8600 | 2,312,400 |
Mar 26, 2024 | 2.8800 | 2.8900 | 2.8100 | 2.8100 | 2.8100 | 1,992,700 |
Mar 25, 2024 | 2.7500 | 2.8650 | 2.7400 | 2.8400 | 2.8400 | 2,527,000 |
Mar 22, 2024 | 2.8500 | 2.8600 | 2.7100 | 2.7600 | 2.7600 | 3,285,500 |
Mar 21, 2024 | 2.9250 | 2.9700 | 2.7640 | 2.7800 | 2.7800 | 4,358,700 |
Mar 20, 2024 | 2.9100 | 2.9800 | 2.8500 | 2.9500 | 2.9500 | 3,278,400 |
Mar 19, 2024 | 2.9800 | 2.9800 | 2.8300 | 2.8600 | 2.8600 | 3,011,900 |
Mar 18, 2024 | 3.2100 | 3.2100 | 2.9600 | 2.9700 | 2.9700 | 4,602,300 |
Mar 15, 2024 | 3.0300 | 3.2200 | 3.0000 | 3.1400 | 3.1400 | 10,445,400 |
Mar 14, 2024 | 3.1500 | 3.1600 | 3.0000 | 3.0400 | 3.0400 | 3,451,900 |
Mar 13, 2024 | 3.0100 | 3.3900 | 2.9550 | 3.1000 | 3.1000 | 5,922,400 |
Mar 12, 2024 | 3.0500 | 3.0900 | 2.9200 | 2.9800 | 2.9800 | 3,374,700 |
Mar 11, 2024 | 3.0200 | 3.1150 | 3.0150 | 3.0500 | 3.0500 | 2,926,800 |
Mar 8, 2024 | 3.0500 | 3.1900 | 3.0000 | 3.0100 | 3.0100 | 3,611,000 |
Mar 7, 2024 | 3.1000 | 3.1800 | 2.9300 | 2.9500 | 2.9500 | 3,219,100 |
Mar 6, 2024 | 3.1500 | 3.1900 | 3.0650 | 3.1000 | 3.1000 | 2,521,300 |
Mar 5, 2024 | 3.1200 | 3.1200 | 3.0000 | 3.0100 | 3.0100 | 2,401,900 |
Mar 4, 2024 | 3.2500 | 3.2500 | 3.0900 | 3.1200 | 3.1200 | 2,413,800 |
Mar 1, 2024 | 3.2000 | 3.3250 | 3.1100 | 3.2100 | 3.2100 | 2,058,000 |
Feb 29, 2024 | 3.2400 | 3.2980 | 3.1700 | 3.1700 | 3.1700 | 1,887,000 |
Feb 28, 2024 | 3.3000 | 3.3100 | 3.1500 | 3.1900 | 3.1900 | 2,917,500 |
Feb 27, 2024 | 3.2400 | 3.4000 | 3.2400 | 3.3800 | 3.3800 | 2,854,500 |
Feb 26, 2024 | 3.0100 | 3.2200 | 2.9350 | 3.2000 | 3.2000 | 2,563,600 |
Feb 23, 2024 | 3.1200 | 3.1300 | 2.9400 | 2.9500 | 2.9500 | 3,847,600 |
Feb 22, 2024 | 3.2500 | 3.2700 | 3.0650 | 3.0900 | 3.0900 | 3,233,500 |
Feb 21, 2024 | 3.3000 | 3.3000 | 3.1200 | 3.1600 | 3.1600 | 2,739,300 |
Feb 20, 2024 | 3.4500 | 3.5100 | 3.2900 | 3.3200 | 3.3200 | 3,121,000 |
Feb 16, 2024 | 3.5000 | 3.5200 | 3.4010 | 3.4300 | 3.4300 | 2,999,700 |
Feb 15, 2024 | 3.3500 | 3.4900 | 3.2700 | 3.4100 | 3.4100 | 2,860,300 |
Feb 14, 2024 | 3.2700 | 3.3600 | 3.1600 | 3.3200 | 3.3200 | 2,132,600 |
Feb 13, 2024 | 3.3600 | 3.4200 | 3.1600 | 3.1700 | 3.1700 | 3,088,000 |
Feb 12, 2024 | 3.5700 | 3.7000 | 3.4600 | 3.5200 | 3.5200 | 5,042,100 |
Feb 9, 2024 | 3.2500 | 3.4600 | 3.1800 | 3.4300 | 3.4300 | 5,507,000 |
Feb 8, 2024 | 2.8300 | 3.1800 | 2.7700 | 3.1800 | 3.1800 | 8,298,600 |
Feb 7, 2024 | 2.8600 | 2.8600 | 2.5900 | 2.6050 | 2.6050 | 4,429,300 |
Feb 6, 2024 | 2.7800 | 2.9160 | 2.7400 | 2.8800 | 2.8800 | 1,865,200 |
Feb 5, 2024 | 2.9000 | 2.9000 | 2.7200 | 2.7700 | 2.7700 | 2,450,800 |
Feb 2, 2024 | 2.8900 | 2.8900 | 2.7850 | 2.8400 | 2.8400 | 2,575,600 |
Feb 1, 2024 | 2.9400 | 2.9500 | 2.7800 | 2.9000 | 2.9000 | 3,137,800 |
Jan 31, 2024 | 2.9500 | 3.0800 | 2.8650 | 2.8700 | 2.8700 | 3,446,200 |
Jan 30, 2024 | 3.0900 | 3.1700 | 2.9000 | 2.9200 | 2.9200 | 3,772,600 |
Jan 29, 2024 | 2.8500 | 3.0800 | 2.7600 | 3.0700 | 3.0700 | 5,425,800 |
Jan 26, 2024 | 2.9900 | 3.0400 | 2.7700 | 2.7900 | 2.7900 | 6,339,000 |
Jan 25, 2024 | 3.0800 | 3.1000 | 2.9350 | 2.9500 | 2.9500 | 4,302,000 |
Jan 24, 2024 | 3.2100 | 3.2710 | 3.0500 | 3.0800 | 3.0800 | 5,925,600 |
Jan 23, 2024 | 3.1300 | 3.2100 | 2.9700 | 3.1200 | 3.1200 | 13,234,800 |
Jan 22, 2024 | 3.2800 | 3.3500 | 3.0600 | 3.1000 | 3.1000 | 10,325,800 |
Jan 19, 2024 | 3.3700 | 3.4700 | 3.0500 | 3.0900 | 3.0900 | 44,477,300 |
Jan 18, 2024 | 4.3500 | 4.4600 | 3.9400 | 4.1600 | 4.1600 | 10,205,200 |
Jan 17, 2024 | 4.0600 | 4.4100 | 4.0200 | 4.2800 | 4.2800 | 2,673,400 |
Jan 16, 2024 | 4.1700 | 4.1950 | 4.0200 | 4.1300 | 4.1300 | 1,607,800 |
Jan 12, 2024 | 4.3400 | 4.5200 | 4.1300 | 4.1650 | 4.1650 | 2,337,700 |
Jan 11, 2024 | 4.8800 | 4.8800 | 4.2000 | 4.2700 | 4.2700 | 4,229,700 |
Jan 10, 2024 | 4.9000 | 5.0100 | 4.8050 | 4.9500 | 4.9500 | 1,738,100 |
Jan 9, 2024 | 4.9100 | 5.0200 | 4.8090 | 4.8900 | 4.8900 | 1,024,800 |
Jan 8, 2024 | 5.0200 | 5.0200 | 4.7800 | 4.9400 | 4.9400 | 1,494,200 |
Jan 5, 2024 | 4.8100 | 5.1100 | 4.7200 | 5.0100 | 5.0100 | 1,501,600 |
Jan 4, 2024 | 4.9300 | 5.0390 | 4.8200 | 4.8200 | 4.8200 | 1,897,600 |
Jan 3, 2024 | 5.0300 | 5.1300 | 4.8600 | 4.9300 | 4.9300 | 2,925,300 |
Jan 2, 2024 | 5.8600 | 5.8630 | 4.6000 | 4.8500 | 4.8500 | 6,285,200 |
Dec 29, 2023 | 6.1400 | 6.1400 | 5.7450 | 6.0300 | 6.0300 | 2,497,800 |
Dec 28, 2023 | 6.3200 | 6.3600 | 6.0300 | 6.1800 | 6.1800 | 1,594,000 |
Dec 27, 2023 | 6.1900 | 6.7100 | 6.1900 | 6.3600 | 6.3600 | 3,079,900 |
Dec 26, 2023 | 6.1000 | 6.3000 | 5.9670 | 6.1900 | 6.1900 | 1,808,500 |
Dec 22, 2023 | 5.7900 | 6.0950 | 5.6800 | 6.0700 | 6.0700 | 2,600,400 |
Dec 21, 2023 | 5.2900 | 5.8400 | 5.2700 | 5.8100 | 5.8100 | 2,569,200 |
Dec 20, 2023 | 5.5300 | 5.5300 | 5.1550 | 5.1700 | 5.1700 | 2,240,300 |
Dec 19, 2023 | 5.3700 | 5.5700 | 5.3240 | 5.5600 | 5.5600 | 1,383,800 |
Dec 18, 2023 | 5.3900 | 5.4000 | 5.1200 | 5.3200 | 5.3200 | 1,690,300 |
Dec 15, 2023 | 5.5800 | 5.6200 | 5.3500 | 5.4400 | 5.4400 | 2,036,700 |
Dec 14, 2023 | 5.3500 | 5.5400 | 5.3000 | 5.4900 | 5.4900 | 1,491,400 |
Dec 13, 2023 | 5.1400 | 5.2650 | 5.0100 | 5.2400 | 5.2400 | 1,721,500 |
Dec 12, 2023 | 5.2200 | 5.2400 | 5.0150 | 5.1400 | 5.1400 | 1,263,400 |
Dec 11, 2023 | 5.5000 | 5.5000 | 5.1450 | 5.2400 | 5.2400 | 1,606,100 |
Dec 8, 2023 | 5.1100 | 5.5500 | 5.0810 | 5.4800 | 5.4800 | 1,999,300 |
Dec 7, 2023 | 5.1200 | 5.1300 | 4.9800 | 5.1100 | 5.1100 | 1,010,200 |
Dec 6, 2023 | 4.8800 | 5.2200 | 4.8300 | 5.1000 | 5.1000 | 1,391,000 |
Dec 5, 2023 | 4.9500 | 4.9900 | 4.7100 | 4.8300 | 4.8300 | 1,403,100 |
Dec 4, 2023 | 5.1900 | 5.4700 | 4.9300 | 4.9500 | 4.9500 | 3,545,200 |
Dec 1, 2023 | 4.8800 | 5.1950 | 4.7600 | 5.1800 | 5.1800 | 1,738,300 |
Nov 30, 2023 | 5.0800 | 5.1480 | 4.8000 | 4.8500 | 4.8500 | 1,509,300 |
Nov 29, 2023 | 4.6600 | 5.0300 | 4.6500 | 5.0200 | 5.0200 | 2,232,600 |
Nov 28, 2023 | 4.7300 | 4.7700 | 4.5000 | 4.5800 | 4.5800 | 1,479,700 |
Nov 27, 2023 | 4.7250 | 4.7900 | 4.5200 | 4.7600 | 4.7600 | 1,604,200 |
Nov 24, 2023 | 4.3300 | 4.9000 | 4.1800 | 4.8400 | 4.8400 | 2,303,600 |
Nov 22, 2023 | 4.3800 | 4.4750 | 4.2200 | 4.3500 | 4.3500 | 2,107,800 |
Nov 21, 2023 | 4.7700 | 4.7700 | 4.2500 | 4.3100 | 4.3100 | 2,367,900 |
Nov 20, 2023 | 4.8500 | 4.8900 | 4.7100 | 4.7800 | 4.7800 | 1,370,100 |
Nov 17, 2023 | 4.5900 | 4.8900 | 4.5900 | 4.8300 | 4.8300 | 2,301,100 |
Nov 16, 2023 | 4.6500 | 4.7450 | 4.4100 | 4.5700 | 4.5700 | 2,118,800 |
Nov 15, 2023 | 4.1100 | 4.9400 | 4.1000 | 4.6600 | 4.6600 | 8,149,700 |
Nov 14, 2023 | 3.9900 | 3.9900 | 3.5500 | 3.7700 | 3.7700 | 4,378,300 |
Nov 13, 2023 | 4.3500 | 4.4700 | 3.9550 | 4.0000 | 4.0000 | 3,638,500 |
Nov 10, 2023 | 4.1500 | 4.3500 | 4.0100 | 4.3100 | 4.3100 | 1,733,200 |
Nov 9, 2023 | 4.1300 | 4.3500 | 4.0500 | 4.1300 | 4.1300 | 2,180,900 |
Nov 8, 2023 | 4.0000 | 4.1400 | 3.9000 | 4.0900 | 4.0900 | 1,537,000 |
Nov 7, 2023 | 4.0000 | 4.0800 | 3.8920 | 3.9700 | 3.9700 | 1,582,500 |
Nov 6, 2023 | 4.1000 | 4.1900 | 3.9500 | 4.0100 | 4.0100 | 1,424,800 |
Nov 3, 2023 | 3.8700 | 4.3200 | 3.8700 | 4.1400 | 4.1400 | 4,029,700 |
Nov 2, 2023 | 3.5400 | 3.8000 | 3.5400 | 3.7700 | 3.7700 | 1,907,500 |
Nov 1, 2023 | 3.3000 | 3.5100 | 3.2550 | 3.4700 | 3.4700 | 1,349,800 |
Oct 31, 2023 | 3.2400 | 3.3800 | 3.1300 | 3.3100 | 3.3100 | 1,490,100 |
Oct 30, 2023 | 3.0900 | 3.2750 | 2.9700 | 3.2400 | 3.2400 | 1,568,500 |
Oct 27, 2023 | 3.2800 | 3.4100 | 3.0400 | 3.0500 | 3.0500 | 1,145,300 |
Oct 26, 2023 | 2.9400 | 3.3300 | 2.9400 | 3.2500 | 3.2500 | 2,201,800 |
Oct 25, 2023 | 3.0000 | 3.0100 | 2.8450 | 2.9200 | 2.9200 | 1,864,900 |
Oct 24, 2023 | 2.8000 | 3.0500 | 2.8000 | 2.8700 | 2.8700 | 1,211,800 |
Oct 23, 2023 | 2.9200 | 2.9200 | 2.7300 | 2.7400 | 2.7400 | 3,054,400 |
Oct 20, 2023 | 3.0100 | 3.0400 | 2.9000 | 2.9300 | 2.9300 | 1,493,400 |
Oct 19, 2023 | 3.0900 | 3.1100 | 2.9500 | 2.9900 | 2.9900 | 1,823,700 |
Oct 18, 2023 | 3.2800 | 3.2800 | 3.0800 | 3.0900 | 3.0900 | 985,500 |
Oct 17, 2023 | 3.1500 | 3.3800 | 3.1300 | 3.3200 | 3.3200 | 1,111,300 |
Oct 16, 2023 | 3.0600 | 3.1800 | 2.9750 | 3.1700 | 3.1700 | 1,599,700 |
Oct 13, 2023 | 3.2300 | 3.2690 | 3.0430 | 3.0600 | 3.0600 | 1,945,400 |
Oct 12, 2023 | 3.4300 | 3.4300 | 3.2300 | 3.2500 | 3.2500 | 1,364,900 |
Oct 11, 2023 | 3.6300 | 3.7000 | 3.4000 | 3.4400 | 3.4400 | 1,464,900 |
Oct 10, 2023 | 3.3000 | 3.6100 | 3.2300 | 3.6100 | 3.6100 | 1,784,700 |
Oct 9, 2023 | 3.6700 | 3.6950 | 3.2500 | 3.2700 | 3.2700 | 2,769,500 |
Oct 6, 2023 | 3.7200 | 3.7800 | 3.6500 | 3.7200 | 3.7200 | 921,000 |
Oct 5, 2023 | 3.7800 | 3.8100 | 3.6650 | 3.7500 | 3.7500 | 613,700 |
Oct 4, 2023 | 3.6400 | 3.8100 | 3.6200 | 3.7800 | 3.7800 | 1,057,500 |
Oct 3, 2023 | 3.7300 | 3.7400 | 3.6000 | 3.6400 | 3.6400 | 1,328,900 |
Oct 2, 2023 | 3.8100 | 3.8200 | 3.7000 | 3.7200 | 3.7200 | 1,017,400 |
Sep 29, 2023 | 3.7500 | 3.8800 | 3.7300 | 3.8000 | 3.8000 | 938,700 |
Sep 28, 2023 | 3.6900 | 3.7600 | 3.6210 | 3.7100 | 3.7100 | 1,197,500 |
Sep 27, 2023 | 3.6500 | 3.7600 | 3.6120 | 3.7000 | 3.7000 | 1,016,500 |
Sep 26, 2023 | 3.7300 | 3.8610 | 3.6350 | 3.6400 | 3.6400 | 1,395,300 |
Sep 25, 2023 | 3.8800 | 3.8800 | 3.6580 | 3.7700 | 3.7700 | 1,901,800 |
Sep 22, 2023 | 3.8200 | 3.9800 | 3.8100 | 3.9200 | 3.9200 | 1,040,900 |
Sep 21, 2023 | 3.9900 | 4.0200 | 3.8000 | 3.8100 | 3.8100 | 2,704,100 |
Sep 20, 2023 | 4.1600 | 4.3800 | 4.0200 | 4.0400 | 4.0400 | 2,299,900 |
Sep 19, 2023 | 3.9800 | 4.3200 | 3.9050 | 4.1400 | 4.1400 | 5,459,600 |
Sep 18, 2023 | 3.8400 | 3.9450 | 3.7800 | 3.8100 | 3.8100 | 879,900 |
Sep 15, 2023 | 3.8600 | 3.9800 | 3.7600 | 3.8400 | 3.8400 | 5,379,600 |
Sep 14, 2023 | 4.0300 | 4.1350 | 3.8000 | 3.8400 | 3.8400 | 1,554,400 |
Sep 13, 2023 | 4.0500 | 4.1100 | 3.8700 | 4.0200 | 4.0200 | 1,417,600 |
Sep 12, 2023 | 3.8600 | 4.0800 | 3.8600 | 4.0500 | 4.0500 | 1,446,000 |
Sep 11, 2023 | 3.8900 | 3.9350 | 3.8550 | 3.8900 | 3.8900 | 850,200 |
Sep 8, 2023 | 3.8000 | 3.9000 | 3.7150 | 3.8400 | 3.8400 | 967,300 |
Sep 7, 2023 | 3.8300 | 3.8900 | 3.7500 | 3.8000 | 3.8000 | 972,400 |
Sep 6, 2023 | 3.8700 | 3.9600 | 3.8300 | 3.9000 | 3.9000 | 1,400,900 |
Sep 5, 2023 | 3.9600 | 4.0300 | 3.8200 | 3.8800 | 3.8800 | 969,300 |
Sep 1, 2023 | 3.9400 | 4.0600 | 3.9100 | 3.9900 | 3.9900 | 1,061,300 |
Aug 31, 2023 | 4.0000 | 4.0200 | 3.9100 | 3.9200 | 3.9200 | 698,700 |
Aug 30, 2023 | 4.0100 | 4.0900 | 3.9250 | 3.9600 | 3.9600 | 929,700 |
Aug 29, 2023 | 3.9600 | 4.1580 | 3.9400 | 4.0300 | 4.0300 | 1,193,100 |
Aug 28, 2023 | 3.8000 | 4.0200 | 3.7890 | 4.0000 | 4.0000 | 1,231,400 |
Aug 25, 2023 | 3.6800 | 3.8150 | 3.6400 | 3.7500 | 3.7500 | 1,046,200 |
Aug 24, 2023 | 3.8200 | 3.8600 | 3.6500 | 3.6900 | 3.6900 | 1,653,800 |
Aug 23, 2023 | 3.7300 | 3.8200 | 3.7300 | 3.7700 | 3.7700 | 962,400 |
Aug 22, 2023 | 3.9200 | 3.9300 | 3.6900 | 3.7700 | 3.7700 | 1,362,300 |
Aug 21, 2023 | 3.8700 | 3.9450 | 3.7700 | 3.9000 | 3.9000 | 1,409,000 |
Aug 18, 2023 | 3.8700 | 3.9300 | 3.7850 | 3.8500 | 3.8500 | 1,342,500 |
Aug 17, 2023 | 3.7000 | 4.0600 | 3.6800 | 3.9000 | 3.9000 | 2,911,400 |
Aug 16, 2023 | 3.7700 | 3.8900 | 3.6000 | 3.6300 | 3.6300 | 3,744,600 |
Aug 15, 2023 | 4.5400 | 4.9100 | 3.6650 | 3.6850 | 3.6850 | 6,949,900 |
Aug 14, 2023 | 4.2100 | 4.4800 | 4.1950 | 4.3700 | 4.3700 | 3,031,900 |
Aug 11, 2023 | 4.2300 | 4.2900 | 4.1700 | 4.2500 | 4.2500 | 1,361,600 |
Aug 10, 2023 | 4.4400 | 4.5120 | 4.2500 | 4.2800 | 4.2800 | 1,242,500 |
Aug 9, 2023 | 4.6500 | 4.6500 | 4.3000 | 4.4400 | 4.4400 | 1,396,700 |
Aug 8, 2023 | 4.2900 | 4.6700 | 4.2300 | 4.6300 | 4.6300 | 2,202,700 |
Aug 7, 2023 | 4.2500 | 4.4000 | 4.2200 | 4.3900 | 4.3900 | 1,061,900 |
Aug 4, 2023 | 4.2800 | 4.4200 | 4.1700 | 4.2400 | 4.2400 | 1,893,200 |
Aug 3, 2023 | 4.1000 | 4.3200 | 4.1000 | 4.2600 | 4.2600 | 1,005,900 |
Aug 2, 2023 | 4.1400 | 4.2000 | 4.0700 | 4.1700 | 4.1700 | 1,989,900 |
Aug 1, 2023 | 4.3000 | 4.3000 | 4.0800 | 4.2500 | 4.2500 | 1,206,400 |
Jul 31, 2023 | 4.2200 | 4.3500 | 4.1720 | 4.2900 | 4.2900 | 1,295,700 |
Jul 28, 2023 | 3.9500 | 4.2600 | 3.9500 | 4.2400 | 4.2400 | 1,714,100 |
Jul 27, 2023 | 3.9900 | 4.0600 | 3.8800 | 3.9200 | 3.9200 | 1,695,900 |
Jul 26, 2023 | 3.8100 | 3.9700 | 3.7700 | 3.9400 | 3.9400 | 1,528,500 |
Jul 25, 2023 | 3.9300 | 3.9300 | 3.7600 | 3.8300 | 3.8300 | 2,193,400 |
Jul 24, 2023 | 3.9100 | 3.9800 | 3.8800 | 3.9000 | 3.9000 | 2,010,700 |
Jul 21, 2023 | 4.0700 | 4.0890 | 3.7800 | 3.9700 | 3.9700 | 3,861,100 |
Jul 20, 2023 | 4.0600 | 4.2100 | 3.9600 | 4.0100 | 4.0100 | 1,655,900 |
Jul 19, 2023 | 4.1500 | 4.2400 | 4.0400 | 4.1000 | 4.1000 | 2,794,500 |
Jul 18, 2023 | 4.0300 | 4.2300 | 4.0000 | 4.1400 | 4.1400 | 1,928,900 |
Jul 17, 2023 | 4.2300 | 4.2500 | 3.9700 | 4.0300 | 4.0300 | 3,464,200 |
Jul 14, 2023 | 4.4500 | 4.4900 | 4.2200 | 4.2400 | 4.2400 | 1,908,400 |
Jul 13, 2023 | 4.3900 | 4.4700 | 4.2900 | 4.4300 | 4.4300 | 2,004,100 |
Jul 12, 2023 | 4.5300 | 4.5500 | 4.3550 | 4.3900 | 4.3900 | 2,189,200 |
Jul 11, 2023 | 4.4500 | 4.5150 | 4.3500 | 4.4500 | 4.4500 | 1,852,400 |
Jul 10, 2023 | 4.2300 | 4.4200 | 4.1400 | 4.4000 | 4.4000 | 1,996,300 |
Jul 7, 2023 | 4.1500 | 4.2500 | 4.1100 | 4.1500 | 4.1500 | 1,717,700 |
Jul 6, 2023 | 4.3000 | 4.3080 | 4.0750 | 4.2000 | 4.2000 | 2,138,000 |
Jul 5, 2023 | 4.6500 | 4.6500 | 4.3300 | 4.3700 | 4.3700 | 3,442,500 |
Jul 3, 2023 | 4.7000 | 4.7000 | 4.5500 | 4.6600 | 4.6600 | 1,309,900 |
Jun 30, 2023 | 4.7000 | 4.7700 | 4.6600 | 4.7000 | 4.7000 | 2,570,200 |
Jun 29, 2023 | 4.7300 | 4.7500 | 4.5800 | 4.6800 | 4.6800 | 3,226,600 |
Jun 28, 2023 | 4.5800 | 4.7600 | 4.4850 | 4.6400 | 4.6400 | 18,235,500 |
Jun 27, 2023 | 6.7700 | 6.7700 | 6.2100 | 6.3700 | 6.3700 | 3,095,600 |
Jun 26, 2023 | 6.7500 | 6.9400 | 6.4000 | 6.7300 | 6.7300 | 2,306,300 |
Jun 23, 2023 | 6.8100 | 7.1000 | 6.7300 | 6.8500 | 6.8500 | 10,874,000 |
Jun 22, 2023 | 6.2800 | 6.8750 | 6.1000 | 6.8300 | 6.8300 | 2,912,400 |
Jun 21, 2023 | 6.5400 | 6.5680 | 5.9700 | 6.2900 | 6.2900 | 6,057,500 |
Jun 20, 2023 | 5.9000 | 6.1900 | 5.8400 | 6.1200 | 6.1200 | 1,096,700 |
Jun 16, 2023 | 5.8500 | 6.0300 | 5.8200 | 5.9200 | 5.9200 | 1,312,700 |
Jun 15, 2023 | 5.9000 | 6.0110 | 5.6500 | 5.7600 | 5.7600 | 1,387,300 |
Jun 14, 2023 | 5.9800 | 6.1350 | 5.8300 | 5.9200 | 5.9200 | 936,600 |
Jun 13, 2023 | 5.9000 | 6.1350 | 5.8300 | 5.9400 | 5.9400 | 1,157,200 |
Jun 12, 2023 | 5.7700 | 5.9100 | 5.7250 | 5.8700 | 5.8700 | 798,000 |
Jun 9, 2023 | 5.8300 | 5.9100 | 5.6400 | 5.7500 | 5.7500 | 972,000 |
Jun 8, 2023 | 5.7800 | 5.8500 | 5.5950 | 5.8000 | 5.8000 | 917,300 |
Jun 7, 2023 | 5.9300 | 5.9900 | 5.7700 | 5.7900 | 5.7900 | 993,700 |
Jun 6, 2023 | 5.5500 | 5.9000 | 5.5310 | 5.8300 | 5.8300 | 1,023,100 |
Jun 5, 2023 | 5.6400 | 5.7300 | 5.4600 | 5.6700 | 5.6700 | 780,500 |
Jun 2, 2023 | 5.6000 | 5.7190 | 5.4550 | 5.6200 | 5.6200 | 1,142,600 |
Jun 1, 2023 | 5.3900 | 5.6800 | 5.3300 | 5.6000 | 5.6000 | 862,700 |
May 31, 2023 | 5.4000 | 5.4400 | 5.2800 | 5.4200 | 5.4200 | 645,400 |
May 30, 2023 | 5.5000 | 5.5600 | 5.2500 | 5.4400 | 5.4400 | 956,600 |
May 26, 2023 | 5.1300 | 5.5100 | 5.1300 | 5.4700 | 5.4700 | 1,084,200 |
May 25, 2023 | 5.3000 | 5.3500 | 5.1300 | 5.1500 | 5.1500 | 981,000 |
May 24, 2023 | 5.4100 | 5.4100 | 5.1350 | 5.2500 | 5.2500 | 1,385,500 |
May 23, 2023 | 5.7500 | 6.0600 | 5.3900 | 5.4500 | 5.4500 | 2,440,200 |
May 22, 2023 | 5.3100 | 5.8150 | 5.2800 | 5.7000 | 5.7000 | 2,119,800 |
May 19, 2023 | 5.3600 | 5.4100 | 5.1900 | 5.2800 | 5.2800 | 1,525,000 |
May 18, 2023 | 5.2200 | 5.3400 | 5.1000 | 5.2600 | 5.2600 | 997,700 |
May 17, 2023 | 4.9800 | 5.2900 | 4.9700 | 5.2600 | 5.2600 | 1,987,100 |
May 16, 2023 | 5.0000 | 5.3000 | 4.8600 | 4.9300 | 4.9300 | 1,750,400 |
May 15, 2023 | 5.1900 | 5.1900 | 4.9350 | 4.9700 | 4.9700 | 1,517,600 |
May 12, 2023 | 5.2300 | 5.4500 | 5.0950 | 5.1400 | 5.1400 | 1,790,000 |
May 11, 2023 | 5.0600 | 5.2200 | 4.9200 | 5.1300 | 5.1300 | 1,743,800 |
May 10, 2023 | 5.2000 | 5.2700 | 5.0800 | 5.1400 | 5.1400 | 1,028,900 |
May 9, 2023 | 5.0300 | 5.1600 | 4.8900 | 5.1600 | 5.1600 | 845,900 |
May 8, 2023 | 5.0400 | 5.2500 | 4.9310 | 5.0500 | 5.0500 | 1,394,800 |
May 5, 2023 | 4.8500 | 5.0600 | 4.7700 | 5.0600 | 5.0600 | 1,081,900 |
May 4, 2023 | 4.7100 | 4.7900 | 4.5950 | 4.7800 | 4.7800 | 785,000 |
May 3, 2023 | 4.6400 | 4.8600 | 4.6000 | 4.7400 | 4.7400 | 1,248,800 |
May 2, 2023 | 4.7200 | 4.7630 | 4.4300 | 4.6400 | 4.6400 | 1,750,000 |
May 1, 2023 | 5.3000 | 5.3000 | 4.6900 | 4.7000 | 4.7000 | 2,771,500 |
Apr 28, 2023 | 5.1700 | 5.3800 | 5.1000 | 5.3100 | 5.3100 | 2,312,000 |
Apr 27, 2023 | 5.2200 | 5.5700 | 4.9700 | 5.1700 | 5.1700 | 3,492,200 |
Apr 26, 2023 | 4.5500 | 5.2700 | 4.5100 | 5.1500 | 5.1500 | 6,223,100 |
Apr 25, 2023 | 5.1300 | 5.1700 | 4.2800 | 4.4400 | 4.4400 | 12,784,700 |
Related Tickers
VSAT Viasat, Inc.
16.12
-3.76%
NOK Nokia Oyj
3.6500
-0.82%
AAOI Applied Optoelectronics, Inc.
10.85
-3.64%
PI Impinj, Inc.
120.91
-2.24%
MOB Mobilicom Limited
1.0900
-1.80%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.28
-1.49%
CMTL Comtech Telecommunications Corp.
1.7500
+10.76%
SYTA Siyata Mobile Inc.
2.8500
-6.25%
SATS EchoStar Corporation
15.88
+3.79%
PWFL PowerFleet, Inc.
4.2200
+0.72%