Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Ast Spacemobile Inc WT (NQ: ASTSW )

4.850 -0.050 (-1.02%)

Streaming Delayed Price Updated: 12:03 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	4.530	5.429	4.470	4.900	50,041	+0.30(+6.52%)
Jul 18, 2024	4.980	5.090	4.580	4.600	102,072	-0.44(-8.73%)
Jul 17, 2024	5.250	5.470	4.810	5.040	213,709	-0.12(-2.42%)
Jul 16, 2024	5.250	5.470	5.000	5.165	142,577	+0.03(+0.61%)
Jul 15, 2024	4.610	5.300	4.490	5.134	270,813	+0.43(+9.23%)
Jul 12, 2024	4.310	4.900	4.240	4.700	308,786	+0.38(+8.80%)
Jul 11, 2024	4.230	4.520	3.960	4.320	85,002	-0.04(-0.92%)
Jul 10, 2024	4.250	4.460	4.070	4.360	117,997	-0.03(-0.68%)
Jul 09, 2024	4.350	4.430	4.100	4.390	163,373	+0.05(+1.15%)
Jul 08, 2024	4.750	4.860	4.260	4.340	224,934	-0.14(-3.13%)
Jul 05, 2024	3.800	4.560	3.800	4.480	150,592	+0.58(+14.87%)
Jul 03, 2024	3.720	4.030	3.590	3.900	110,875	+0.31(+8.64%)
Jul 02, 2024	3.970	4.015	3.310	3.590	63,424	-0.12(-3.20%)
Jul 01, 2024	4.480	4.510	3.650	3.709	140,125	-0.52(-12.32%)
Jun 28, 2024	3.940	4.300	3.940	4.230	158,605	+0.12(+2.92%)
Jun 27, 2024	3.770	4.190	3.700	4.110	52,665	+0.28(+7.31%)
Jun 26, 2024	3.750	4.180	3.705	3.830	290,439	+0.07(+1.86%)
Jun 25, 2024	3.500	3.810	3.190	3.760	133,650	+0.25(+7.12%)
Jun 24, 2024	3.600	3.670	3.396	3.510	49,420	+0.00(+0.00%)
Jun 21, 2024	4.190	4.190	3.320	3.510	176,302	-0.41(-10.34%)
Jun 20, 2024	3.940	4.200	3.690	3.915	162,838	+0.23(+6.10%)
Jun 18, 2024	4.270	4.300	3.530	3.690	526,892	-0.18(-4.65%)
Jun 17, 2024	3.420	4.300	3.270	3.870	1,140,438	+0.57(+17.27%)
Jun 14, 2024	3.390	3.390	2.940	3.300	66,834	+0.25(+8.19%)
Jun 13, 2024	2.960	3.170	2.800	3.050	178,216	+0.17(+5.91%)
Jun 12, 2024	3.000	3.055	2.700	2.880	619,601	-0.12(-4.00%)
Jun 11, 2024	2.520	3.050	2.500	3.000	390,162	+0.48(+18.81%)
Jun 10, 2024	2.970	2.970	2.430	2.525	49,348	-0.08(-3.20%)
Jun 07, 2024	2.800	2.800	2.600	2.609	86,113	-0.16(-5.83%)
Jun 06, 2024	2.600	2.980	2.570	2.770	195,510	+0.25(+9.92%)
Jun 05, 2024	2.630	3.000	2.390	2.520	528,547	-0.01(-0.40%)
Jun 04, 2024	2.530	2.650	2.340	2.530	173,299	-0.02(-0.63%)
Jun 03, 2024	2.590	2.830	2.270	2.546	234,996	-0.08(-3.19%)
May 31, 2024	2.970	3.100	2.390	2.630	292,850	-0.02(-0.75%)
May 30, 2024	3.250	3.500	2.440	2.650	391,548	-0.30(-10.17%)
May 29, 2024	1.850	3.100	1.650	2.950	2,091,767	+1.76(+147.90%)
May 28, 2024	1.070	1.220	1.050	1.190	332,116	+0.13(+12.26%)
May 24, 2024	0.9200	1.060	0.9200	1.060	58,559	+0.14(+15.24%)
May 23, 2024	1.100	1.100	0.9000	0.9198	47,512	-0.18(-16.38%)
May 22, 2024	1.120	1.120	0.9200	1.100	59,919	+0.02(+1.85%)
May 21, 2024	1.430	1.530	1.010	1.080	138,526	-0.26(-19.40%)
May 20, 2024	0.9600	1.390	0.9600	1.340	423,304	+0.44(+48.89%)
May 17, 2024	0.8400	1.350	0.8200	0.9000	507,875	+0.08(+9.76%)
May 16, 2024	0.5100	0.8412	0.3800	0.8200	304,880	+0.46(+126.27%)
May 15, 2024	0.3800	0.3980	0.3520	0.3624	23,688	-0.02(-5.25%)
May 14, 2024	0.3311	0.4051	0.3311	0.3825	9,071	+0.03(+9.69%)
May 13, 2024	0.4300	0.4300	0.3295	0.3487	64,412	-0.00(-0.40%)
May 10, 2024	0.4650	0.4650	0.3501	0.3501	5,223	-0.11(-23.89%)
May 09, 2024	0.3200	0.5100	0.3199	0.4600	88,122	+0.07(+19.14%)
May 08, 2024	0.3500	0.4200	0.3100	0.3861	48,664	-0.02(-5.83%)
May 07, 2024	0.4000	0.4100	0.3725	0.4100	2,605	-0.01(-1.25%)
May 06, 2024	0.4200	0.4700	0.4152	0.4152	7,631	-0.01(-3.42%)
May 03, 2024	0.4198	0.4350	0.4156	0.4299	8,862	-0.00(-0.02%)
May 02, 2024	0.4000	0.4300	0.3610	0.4300	31,330	+0.08(+21.99%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ast Spacemobile Inc WT (NQ: ASTSW )

Historical Prices