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 (%)
Dec 30, 2022 4.400 4.835 4.200 4.820 2,616,700 +0.49(+11.32%)
Dec 29, 2022 3.760 4.400 3.760 4.330 2,468,012 +0.57(+15.16%)
Dec 28, 2022 3.680 3.820 3.550 3.760 1,544,975 +0.11(+3.01%)
Dec 27, 2022 4.000 4.050 3.630 3.650 2,054,932 -0.32(-8.06%)
Dec 23, 2022 3.800 4.157 3.715 3.970 1,977,589 +0.18(+4.75%)
Dec 22, 2022 3.810 3.835 3.620 3.790 1,528,492 +0.02(+0.53%)
Dec 21, 2022 3.750 3.860 3.690 3.770 1,688,599 +0.09(+2.45%)
Dec 20, 2022 3.790 4.030 3.680 3.680 1,983,366 -0.13(-3.41%)
Dec 19, 2022 3.840 3.870 3.630 3.810 1,686,037 -0.05(-1.30%)
Dec 16, 2022 3.900 4.020 3.790 3.860 1,988,883 +0.02(+0.52%)
Dec 15, 2022 3.880 4.190 3.780 3.840 2,835,985 -0.12(-3.03%)
Dec 14, 2022 3.980 4.129 3.900 3.960 2,625,504 +0.00(+0.00%)
Dec 13, 2022 4.500 4.530 3.910 3.960 3,603,607 -0.42(-9.59%)
Dec 12, 2022 4.290 4.380 4.200 4.380 1,386,579 +0.11(+2.58%)
Dec 09, 2022 4.550 4.550 4.260 4.270 1,253,086 -0.21(-4.69%)
Dec 08, 2022 4.630 4.650 4.250 4.480 2,103,482 -0.06(-1.32%)
Dec 07, 2022 4.930 4.930 4.330 4.540 5,680,460 -0.33(-6.78%)
Dec 06, 2022 5.550 5.585 4.660 4.870 4,296,519 -0.71(-12.72%)
Dec 05, 2022 6.020 6.050 5.540 5.580 2,495,740 -0.24(-4.12%)
Dec 02, 2022 5.700 5.960 5.650 5.820 1,420,197 +0.07(+1.22%)
Dec 01, 2022 5.800 6.000 5.700 5.750 2,389,715 -0.02(-0.35%)
Nov 30, 2022 5.740 5.899 5.600 5.770 8,862,032 -0.57(-8.99%)
Nov 29, 2022 6.300 6.500 6.287 6.340 768,085 -0.01(-0.16%)
Nov 28, 2022 6.510 6.510 6.280 6.350 803,447 -0.27(-4.08%)
Nov 25, 2022 6.700 6.700 6.435 6.620 387,970 -0.04(-0.60%)
Nov 23, 2022 6.750 6.880 6.481 6.660 1,050,784 +0.18(+2.78%)
Nov 22, 2022 6.560 6.870 6.350 6.480 1,300,322 -0.03(-0.46%)
Nov 21, 2022 6.660 6.675 6.280 6.510 1,034,432 -0.09(-1.36%)
Nov 18, 2022 6.830 7.060 6.560 6.600 1,100,073 -0.16(-2.37%)
Nov 17, 2022 6.550 7.020 6.550 6.760 1,522,050 +0.06(+0.90%)
Nov 16, 2022 7.460 7.460 6.680 6.700 2,075,720 -0.80(-10.73%)
Nov 15, 2022 8.120 8.200 7.340 7.505 3,322,427 -0.49(-6.07%)
Nov 14, 2022 10.20 10.21 7.910 7.990 8,991,434 -0.84(-9.51%)
Nov 11, 2022 7.320 8.980 6.990 8.830 4,129,615 +1.39(+18.68%)
Nov 10, 2022 7.150 7.450 6.780 7.440 1,323,107 +0.81(+12.22%)
Nov 09, 2022 7.250 7.400 6.530 6.630 1,570,934 -0.64(-8.80%)
Nov 08, 2022 7.460 7.890 7.000 7.270 1,797,949 -0.16(-2.15%)
Nov 07, 2022 6.900 7.656 6.740 7.430 1,798,509 +0.72(+10.73%)
Nov 04, 2022 6.410 6.750 6.320 6.710 1,015,793 +0.50(+8.05%)
Nov 03, 2022 6.300 6.474 6.200 6.210 505,725 -0.12(-1.90%)
Nov 02, 2022 6.850 6.330 6.330 890,308 -0.54(-7.86%)
Nov 01, 2022 7.490 7.490 6.770 6.870 971,024 -0.36(-4.98%)
Oct 31, 2022 6.600 7.730 6.570 7.230 1,817,686 +0.71(+10.89%)
Oct 28, 2022 6.100 6.588 6.020 6.520 1,079,358 +0.61(+10.32%)
Oct 27, 2022 6.150 6.170 5.900 5.910 987,762 -0.23(-3.75%)
Oct 26, 2022 6.250 6.370 6.070 6.140 1,023,092 -0.17(-2.69%)
Oct 25, 2022 6.030 6.450 6.000 6.310 1,099,407 +0.33(+5.52%)
Oct 24, 2022 6.390 6.390 5.860 5.980 1,146,758 -0.38(-5.97%)
Oct 21, 2022 6.600 6.679 6.330 6.360 1,000,300 -0.27(-4.07%)
Oct 20, 2022 6.810 7.100 6.550 6.630 728,824 -0.21(-3.07%)
Oct 19, 2022 7.000 7.200 6.800 6.840 875,208 -0.34(-4.74%)
Oct 18, 2022 7.730 7.790 7.140 7.180 896,791 -0.37(-4.90%)
Oct 17, 2022 7.300 7.775 7.300 7.550 1,252,292 +0.27(+3.71%)
Oct 14, 2022 7.360 7.540 7.160 7.280 534,270 +0.00(+0.00%)
Oct 13, 2022 6.840 7.330 6.800 7.280 576,894 +0.22(+3.12%)
Oct 12, 2022 7.060 7.210 6.860 7.060 599,070 -0.08(-1.12%)
Oct 11, 2022 7.310 7.340 7.010 7.140 679,644 -0.17(-2.33%)
Oct 10, 2022 7.250 7.350 7.080 7.310 438,494 +0.13(+1.81%)
Oct 07, 2022 7.350 7.440 7.115 7.180 946,211 -0.33(-4.39%)
Oct 06, 2022 7.370 7.820 7.230 7.510 1,492,639 +0.38(+5.33%)
Oct 05, 2022 7.440 7.440 6.930 7.130 762,515 -0.35(-4.68%)
Oct 04, 2022 7.270 7.524 7.250 7.480 903,474 +0.32(+4.47%)
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.