ASTS Quote, Trading Chart, AST SpaceMobile Inc.

home / stock / asts / asts quote

Stock Information
Company Name: AST SpaceMobile Inc.
Stock Symbol: ASTS
Market: NASDAQ
Website: ast-science.com
Menu
Get ASTS Alerts

News, Short Squeeze, Breakout and More Instantly...
ASTS Quote
Last:$68.36
Change Percent:5.42%
Open:$67.125
Previous Close:$68.36
High:$70.1
Low:$64.9
Volume:9,392,877
Last Trade Date Time:08/21/2026 03:46:02 pm
Quotes are delayed by 15 to 20 minutes.
ASTS Chart
Last Twenty Trading Days
Date:2026-08-21
Open:$67.125
Close:$68.36
High:$70.1
Low:$64.9
Volume:9,392,877
Date:2026-08-20
Open:$66.05
Close:$64.845
High:$66.21
Low:$62.89
Volume:6,520,133
Date:2026-08-19
Open:$66.905
Close:$66.73
High:$67.2
Low:$64.01
Volume:5,741,243
Date:2026-08-18
Open:$67.625
Close:$66.97
High:$68.56
Low:$66.01
Volume:7,122,618
Date:2026-08-17
Open:$70.62
Close:$71.2225
High:$74.46
Low:$70.5
Volume:8,421,837
Date:2026-08-14
Open:$71.04
Close:$70.76
High:$72.99
Low:$68.83
Volume:5,906,649
Date:2026-08-13
Open:$72.17
Close:$71.78
High:$75.08
Low:$71.26
Volume:7,640,455
Date:2026-08-12
Open:$72.65
Close:$74.18
High:$75.08
Low:$71.35
Volume:9,066,475
Date:2026-08-11
Open:$69.74
Close:$71.1
High:$71.91
Low:$67.08
Volume:11,615,514
Date:2026-08-10
Open:$71.61
Close:$68.41
High:$73.215
Low:$68.33
Volume:9,207,974
Date:2026-08-07
Open:$69.07
Close:$70.99
High:$71.92
Low:$67.7
Volume:11,019,418
Date:2026-08-06
Open:$65.855
Close:$66.91
High:$74.08
Low:$65.7
Volume:10,688,136
Date:2026-08-05
Open:$67.88
Close:$68.43
High:$70.38
Low:$66.45
Volume:10,053,255
Date:2026-08-04
Open:$68.5
Close:$70.56
High:$71.27
Low:$66.87
Volume:16,139,850
Date:2026-08-03
Open:$56.81
Close:$64.096
High:$65.12
Low:$55.74
Volume:9,222,173
Date:2026-07-31
Open:$60.65
Close:$59.43
High:$61.2
Low:$56.24
Volume:8,003,271
Date:2026-07-30
Open:$55.05
Close:$58.295
High:$58.3503
Low:$54.4
Volume:9,518,871
Date:2026-07-29
Open:$57.36
Close:$53.21
High:$59.369
Low:$53.14
Volume:9,688,197
Date:2026-07-28
Open:$56.29
Close:$55.77
High:$57.99
Low:$53.36
Volume:10,219,436
Date:2026-07-27
Open:$56.44
Close:$57.81
High:$59.5
Low:$56.1501
Volume:6,278,588