Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ast Spacemobile Inc (NQ: ASTS )

2.260 -0.100 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.340 6.440 6.100 6.280 482,156 -0.12(-1.88%)
Jun 29, 2022 6.210 6.510 5.960 6.400 797,564 +0.06(+0.95%)
Jun 28, 2022 6.630 6.710 6.255 6.340 522,660 -0.14(-2.16%)
Jun 27, 2022 6.700 6.830 6.450 6.480 446,641 -0.23(-3.43%)
Jun 24, 2022 6.950 6.955 6.530 6.710 685,279 -0.08(-1.18%)
Jun 23, 2022 6.750 6.800 6.450 6.790 603,732 +0.19(+2.88%)
Jun 22, 2022 6.500 6.770 6.500 6.600 481,479 +0.06(+0.92%)
Jun 21, 2022 6.580 6.730 6.490 6.540 694,415 +0.15(+2.35%)
Jun 17, 2022 6.240 6.450 6.170 6.390 729,600 +0.28(+4.58%)
Jun 16, 2022 6.120 6.220 5.900 6.110 892,505 -0.23(-3.63%)
Jun 15, 2022 6.180 6.440 6.110 6.340 950,225 +0.18(+2.92%)
Jun 14, 2022 6.630 6.693 6.100 6.160 1,146,758 -0.37(-5.67%)
Jun 13, 2022 6.980 7.040 6.050 6.530 1,600,108 +0.12(+1.95%)
Jun 10, 2022 6.850 6.950 6.310 6.405 1,405,398 -0.69(-9.79%)
Jun 09, 2022 7.400 7.450 6.890 7.100 1,053,192 -0.27(-3.66%)
Jun 08, 2022 7.600 7.640 7.260 7.370 714,204 -0.32(-4.16%)
Jun 07, 2022 7.600 7.800 7.420 7.690 610,222 -0.01(-0.13%)
Jun 06, 2022 8.630 8.645 7.670 7.700 1,254,208 -0.78(-9.20%)
Jun 03, 2022 8.660 8.796 8.410 8.480 319,337 -0.26(-2.97%)
Jun 02, 2022 8.200 8.740 8.200 8.740 481,344 +0.47(+5.68%)
Jun 01, 2022 8.550 8.910 8.160 8.270 733,165 -0.05(-0.60%)
May 31, 2022 8.160 8.640 8.080 8.320 631,669 +0.05(+0.60%)
May 27, 2022 7.600 8.350 7.600 8.270 990,383 +0.70(+9.25%)
May 26, 2022 7.330 7.890 7.280 7.570 807,997 +0.24(+3.27%)
May 25, 2022 7.100 7.425 7.050 7.330 625,767 +0.20(+2.81%)
May 24, 2022 7.650 7.720 7.030 7.130 727,502 -0.65(-8.35%)
May 23, 2022 7.700 7.820 7.365 7.780 836,311 +0.05(+0.65%)
May 20, 2022 7.340 7.750 7.090 7.730 1,168,587 +0.62(+8.72%)
May 19, 2022 7.030 7.440 7.000 7.110 716,133 -0.17(-2.34%)
May 18, 2022 7.440 7.786 7.110 7.280 583,675 -0.17(-2.28%)
May 17, 2022 7.090 7.470 6.750 7.450 673,718 +0.44(+6.28%)
May 16, 2022 7.510 7.700 6.830 7.010 984,131 -0.66(-8.60%)
May 13, 2022 7.790 7.960 7.550 7.670 1,110,496 +0.06(+0.79%)
May 12, 2022 6.750 8.050 6.700 7.610 1,770,262 +0.59(+8.40%)
May 11, 2022 6.870 7.300 6.530 7.020 1,217,968 +0.06(+0.86%)
May 10, 2022 7.840 7.990 6.690 6.960 1,666,859 -0.67(-8.78%)
May 09, 2022 8.500 8.500 7.360 7.630 1,487,002 -1.12(-12.80%)
May 06, 2022 8.490 8.790 7.950 8.750 791,413 +0.28(+3.31%)
May 05, 2022 8.720 8.840 8.373 8.470 565,925 -0.45(-5.04%)
May 04, 2022 8.460 8.970 8.210 8.920 797,948 +0.41(+4.82%)
May 03, 2022 8.500 8.870 7.900 8.510 2,488,095 +0.55(+6.91%)
May 02, 2022 7.490 8.140 7.435 7.960 1,063,377 +0.43(+5.71%)
Apr 29, 2022 7.770 8.100 7.501 7.530 594,189 -0.37(-4.68%)
Apr 28, 2022 7.560 8.060 6.933 7.900 1,268,981 +0.72(+10.03%)
Apr 27, 2022 7.320 7.630 7.100 7.180 707,379 -0.13(-1.78%)
Apr 26, 2022 7.730 7.790 7.270 7.310 876,959 -0.42(-5.43%)
Apr 25, 2022 7.440 7.860 7.330 7.730 716,165 +0.31(+4.18%)
Apr 22, 2022 7.740 7.980 7.194 7.420 835,025 -0.40(-5.12%)
Apr 21, 2022 8.180 8.200 7.671 7.820 684,070 -0.26(-3.22%)
Apr 20, 2022 8.330 8.330 7.920 8.080 689,478 -0.16(-1.94%)
Apr 19, 2022 8.320 8.539 8.010 8.240 1,265,131 +0.09(+1.10%)
Apr 18, 2022 9.080 9.130 7.965 8.150 1,371,318 -1.00(-10.93%)
Apr 14, 2022 9.630 9.750 9.128 9.150 576,339 -0.56(-5.77%)
Apr 13, 2022 9.730 9.970 9.560 9.710 268,931 -0.03(-0.31%)
Apr 12, 2022 10.15 10.24 9.520 9.740 509,358 -0.18(-1.81%)
Apr 11, 2022 9.910 10.24 9.755 9.920 332,991 -0.10(-1.00%)
Apr 08, 2022 10.19 10.40 9.880 10.02 539,783 -0.27(-2.62%)
Apr 07, 2022 10.37 10.56 9.950 10.29 438,455 -0.14(-1.34%)
Apr 06, 2022 10.04 10.46 9.560 10.43 1,082,168 +0.15(+1.46%)
Apr 05, 2022 10.41 10.75 10.14 10.28 736,641 -0.18(-1.72%)
Apr 04, 2022 10.71 11.13 10.41 10.46 693,318 -0.13(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.