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, 2023 4.700 4.770 4.660 4.700 2,571,240 +0.02(+0.43%)
Jun 29, 2023 4.730 4.750 4.580 4.680 3,224,501 +0.04(+0.86%)
Jun 28, 2023 4.580 4.760 4.485 4.640 18,204,114 -1.73(-27.16%)
Jun 27, 2023 6.770 6.770 6.210 6.370 3,012,973 -0.36(-5.35%)
Jun 26, 2023 6.750 6.940 6.400 6.730 2,305,657 -0.12(-1.75%)
Jun 23, 2023 6.810 7.100 6.730 6.850 10,880,841 +0.02(+0.29%)
Jun 22, 2023 6.280 6.875 6.100 6.830 2,920,094 +0.54(+8.59%)
Jun 21, 2023 6.540 6.568 5.970 6.290 6,053,709 +0.17(+2.78%)
Jun 20, 2023 5.900 6.190 5.840 6.120 1,096,965 +0.20(+3.38%)
Jun 16, 2023 5.850 6.030 5.820 5.920 1,321,679 +0.16(+2.78%)
Jun 15, 2023 5.900 6.011 5.650 5.760 1,383,793 -0.16(-2.70%)
Jun 14, 2023 5.980 6.135 5.830 5.920 936,564 -0.02(-0.34%)
Jun 13, 2023 5.900 6.135 5.830 5.940 1,154,403 +0.07(+1.19%)
Jun 12, 2023 5.770 5.910 5.725 5.870 798,630 +0.12(+2.09%)
Jun 09, 2023 5.830 5.910 5.640 5.750 974,055 -0.05(-0.86%)
Jun 08, 2023 5.780 5.850 5.595 5.800 917,840 +0.01(+0.17%)
Jun 07, 2023 5.930 5.990 5.770 5.790 993,564 -0.04(-0.69%)
Jun 06, 2023 5.550 5.900 5.531 5.830 1,023,093 +0.16(+2.82%)
Jun 05, 2023 5.640 5.730 5.460 5.670 780,478 +0.05(+0.89%)
Jun 02, 2023 5.600 5.719 5.455 5.620 1,143,703 +0.02(+0.36%)
Jun 01, 2023 5.390 5.680 5.330 5.600 862,695 +0.18(+3.32%)
May 31, 2023 5.400 5.440 5.280 5.420 645,087 -0.02(-0.37%)
May 30, 2023 5.500 5.560 5.250 5.440 956,787 -0.03(-0.55%)
May 26, 2023 5.130 5.510 5.130 5.470 1,084,302 +0.32(+6.21%)
May 25, 2023 5.300 5.350 5.130 5.150 980,920 -0.10(-1.90%)
May 24, 2023 5.410 5.410 5.135 5.250 1,384,217 -0.20(-3.67%)
May 23, 2023 5.750 6.060 5.390 5.450 2,440,082 -0.25(-4.39%)
May 22, 2023 5.310 5.815 5.280 5.700 2,118,957 +0.42(+7.95%)
May 19, 2023 5.360 5.410 5.190 5.280 1,534,918 +0.02(+0.38%)
May 18, 2023 5.220 5.340 5.100 5.260 997,593 +0.00(+0.00%)
May 17, 2023 4.980 5.290 4.970 5.260 1,986,966 +0.33(+6.69%)
May 16, 2023 5.000 5.300 4.860 4.930 1,754,655 -0.04(-0.80%)
May 15, 2023 5.190 5.190 4.935 4.970 1,517,341 -0.17(-3.31%)
May 12, 2023 5.230 5.450 5.095 5.140 1,790,366 +0.01(+0.19%)
May 11, 2023 5.060 5.220 4.920 5.130 1,741,141 -0.01(-0.19%)
May 10, 2023 5.200 5.270 5.080 5.140 1,026,650 -0.02(-0.39%)
May 09, 2023 5.030 5.160 4.890 5.160 846,206 +0.11(+2.18%)
May 08, 2023 5.040 5.250 4.931 5.050 1,393,311 -0.01(-0.20%)
May 05, 2023 4.850 5.060 4.770 5.060 1,082,650 +0.28(+5.86%)
May 04, 2023 4.710 4.790 4.595 4.780 783,126 +0.04(+0.84%)
May 03, 2023 4.640 4.860 4.600 4.740 1,248,824 +0.10(+2.16%)
May 02, 2023 4.720 4.763 4.430 4.640 1,750,120 -0.06(-1.28%)
May 01, 2023 5.300 5.300 4.690 4.700 2,770,099 -0.61(-11.49%)
Apr 28, 2023 5.170 5.380 5.100 5.310 2,314,102 +0.14(+2.71%)
Apr 27, 2023 5.220 5.570 4.970 5.170 3,482,248 +0.02(+0.39%)
Apr 26, 2023 4.550 5.270 4.510 5.150 6,217,626 +0.71(+15.99%)
Apr 25, 2023 5.130 5.170 4.280 4.440 12,773,649 +0.08(+1.83%)
Apr 24, 2023 4.280 4.480 4.085 4.360 1,813,437 +0.07(+1.63%)
Apr 21, 2023 4.440 4.450 4.255 4.290 885,588 -0.14(-3.16%)
Apr 20, 2023 4.490 4.630 4.380 4.430 719,979 -0.10(-2.21%)
Apr 19, 2023 4.400 4.550 4.330 4.530 1,380,407 +0.09(+2.03%)
Apr 18, 2023 4.410 4.470 4.230 4.440 1,267,081 +0.14(+3.26%)
Apr 17, 2023 4.090 4.530 4.050 4.300 3,342,155 +0.43(+11.11%)
Apr 14, 2023 4.050 4.050 3.820 3.870 2,865,596 -0.20(-4.91%)
Apr 13, 2023 4.400 4.450 4.040 4.070 2,762,537 -0.30(-6.86%)
Apr 12, 2023 4.480 4.559 4.250 4.370 1,602,981 -0.11(-2.46%)
Apr 11, 2023 4.460 4.610 4.450 4.480 1,375,236 +0.00(+0.00%)
Apr 10, 2023 4.290 4.500 4.290 4.480 1,037,602 +0.12(+2.75%)
Apr 06, 2023 4.140 4.470 4.100 4.360 1,584,813 +0.11(+2.59%)
Apr 05, 2023 4.490 4.490 4.160 4.250 1,597,231 -0.24(-5.35%)
Apr 04, 2023 4.720 4.835 4.280 4.490 3,965,605 -0.34(-7.04%)
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.