$ASTS: AST SpaceMobile, Inc. - Class A Common Stock
2023-11-06 ASTS 2023-11-06 00:05:12 0.00 0.00 9.02% ASTS 2023-11-06 05:01:46 5.28 4.03 9.02% ASTS 2023-11-06 06:01:58 4.60 4.14 9.02% ASTS 2023-11-06 07:01:38 4.14 4.03 0.00% ASTS 2023-11-06 09:01:53 4.18 4.10 0.00% ASTS 2023-11-06 10:01:42 4.18 4.11 -0.80% ASTS 2023-11-06 11:01:55 3.98 3.97 -4.24% ASTS 2023-11-06 12:01:39 4.01 4.00 -3.45% ASTS 2023-11-06 13:01:51 4.02 4.01 -3.18% ASTS 2023-11-06 14:02:01 4.00 3.99 -3.71% ASTS 2023-11-06 16:01:54 4.06 4.05 -2.39% ASTS 2023-11-06 17:01:48 4.12 3.96 -3.45% ASTS 2023-11-06 18:01:47 4.12 3.99 -3.14% ASTS 2023-11-06 19:01:41 4.11 3.99 -3.14% ASTS 2023-11-06 20:01:49 4.12 3.99 -3.14% ASTS 2023-11-06 21:10:56 0.00 0.00 -3.14% ASTS 2023-11-06 22:01:43 4.12 3.99 -3.14% 2023-11-07 ASTS 2023-11-07 05:01:46 4.01 3.96 -3.14% ASTS 2023-11-07 07:01:36 4.64 3.96 -3.14% ASTS 2023-11-07 08:01:50 4.20 4.02 0.24% ASTS 2023-11-07 09:01:54 4.17 4.02 0.24% ASTS 2023-11-07 10:01:51 4.04 3.96 -0.24% ASTS 2023-11-07 11:01:59 4.01 4.00 0.00% ASTS 2023-11-07 12:01:46 4.04 4.03 0.72% ASTS 2023-11-07 13:01:40 4.05 4.04 0.97% ASTS 2023-11-07 14:01:52 4.06 4.05 0.97% ASTS 2023-11-07 16:01:42 4.08 4.07 1.69% ASTS 2023-11-07 17:01:48 4.08 3.91 -0.97% ASTS 2023-11-07 18:01:46 4.08 3.91 -1.00% ASTS 2023-11-07 21:10:06 0.00 0.00 -1.00% ASTS 2023-11-07 22:01:46 4.08 3.91 -1.00% 2023-11-08 ASTS 2023-11-08 05:01:47 4.12 0.00 -1.00% ASTS 2023-11-08 06:01:48 4.12 3.49 -1.00% ASTS 2023-11-08 08:02:17 4.12 3.96 -1.00% ASTS 2023-11-08 10:01:40 4.06 3.96 -1.00% ASTS 2023-11-08 11:02:02 3.96 3.95 -0.25% ASTS 2023-11-08 12:01:51 3.95 3.94 -0.75% ASTS 2023-11-08 13:01:54 3.95 3.94 -0.50% ASTS 2023-11-08 14:01:43 3.93 3.92 -1.25% ASTS 2023-11-08 15:01:44 4.08 4.07 2.74% ASTS 2023-11-08 16:01:49 4.14 4.13 4.24% ASTS 2023-11-08 17:01:34 4.14 4.05 2.99% ASTS 2023-11-08 18:01:38 4.14 4.05 3.02% ASTS 2023-11-08 20:01:48 4.14 4.00 3.02% ASTS 2023-11-08 21:08:30 0.00 0.00 3.02% ASTS 2023-11-08 22:01:33 4.14 4.00 3.02% 2023-11-09 ASTS 2023-11-09 05:01:59 4.27 3.98 3.02% ASTS 2023-11-09 07:01:50 4.27 3.92 -3.27% ASTS 2023-11-09 08:01:56 4.12 4.10 -3.27% ASTS 2023-11-09 10:01:48 4.14 4.07 1.26% ASTS 2023-11-09 11:01:57 4.20 4.19 2.52% ASTS 2023-11-09 12:01:47 4.25 4.24 4.03% ASTS 2023-11-09 13:01:45 4.30 4.29 5.29% ASTS 2023-11-09 14:01:42 4.21 4.20 3.02% ASTS 2023-11-09 15:01:39 4.07 4.06 -0.50% ASTS 2023-11-09 16:01:48 4.16 4.15 1.51% ASTS 2023-11-09 17:05:22 4.20 3.96 1.01% ASTS 2023-11-09 18:01:28 4.20 4.13 0.98% ASTS 2023-11-09 19:01:45 4.20 4.14 0.98% ASTS 2023-11-09 21:10:52 0.00 0.00 0.98% ASTS 2023-11-09 22:01:40 4.20 4.14 0.98% 2023-11-10 ASTS 2023-11-10 05:01:42 5.13 0.00 0.98% ASTS 2023-11-10 06:01:47 4.66 3.79 0.98% ASTS 2023-11-10 08:02:01 4.38 4.13 0.00% ASTS 2023-11-10 09:01:44 4.20 4.13 0.00% ASTS 2023-11-10 10:01:45 4.19 4.13 1.71% ASTS 2023-11-10 11:01:28 4.08 4.07 -1.47% ASTS 2023-11-10 12:01:57 4.12 4.11 0.00% ASTS 2023-11-10 13:01:38 4.16 4.15 0.73% ASTS 2023-11-10 14:01:36 4.14 4.13 0.00% ASTS 2023-11-10 15:01:52 4.17 4.16 0.98% ASTS 2023-11-10 16:01:50 4.30 4.29 4.40% ASTS 2023-11-10 17:01:39 4.30 4.25 4.40% ASTS 2023-11-10 18:01:49 4.34 4.25 4.36% ASTS 2023-11-10 21:10:13 0.00 0.00 5.33% ASTS 2023-11-10 22:01:48 4.34 4.25 4.36% 2023-11-13 ASTS 2023-11-13 00:04:41 0.00 0.00 5.33% ASTS 2023-11-13 05:01:43 4.31 0.00 5.33% ASTS 2023-11-13 06:01:53 4.31 3.68 5.33% ASTS 2023-11-13 08:02:01 4.31 3.94 5.33% ASTS 2023-11-13 09:01:43 4.31 4.02 5.33% ASTS 2023-11-13 10:01:58 4.31 4.23 0.00% ASTS 2023-11-13 11:02:07 4.26 4.25 -1.45% ASTS 2023-11-13 12:01:41 4.35 4.34 0.73% ASTS 2023-11-13 13:01:51 4.28 4.27 -0.97% ASTS 2023-11-13 14:01:58 4.19 4.18 -3.15% ASTS 2023-11-13 15:01:43 4.06 4.05 -6.30% ASTS 2023-11-13 16:02:03 4.00 3.99 -7.51% ASTS 2023-11-13 17:01:43 3.99 3.96 -7.51% ASTS 2023-11-13 18:02:22 4.13 3.97 -8.12% ASTS 2023-11-13 19:02:15 4.13 3.96 -8.12% ASTS 2023-11-13 20:01:43 4.00 3.96 -7.66% ASTS 2023-11-13 21:08:39 0.00 0.00 -8.35% 2023-11-14 ASTS 2023-11-14 06:01:50 4.10 4.00 -8.35% ASTS 2023-11-14 07:01:33 4.10 4.00 2.09% ASTS 2023-11-14 09:01:53 3.97 3.90 -0.70% ASTS 2023-11-14 10:01:43 3.90 3.81 -3.71% ASTS 2023-11-14 11:01:43 3.83 3.82 -3.94% ASTS 2023-11-14 12:01:52 3.70 3.69 -6.96% ASTS 2023-11-14 13:01:47 3.72 3.71 -6.73% ASTS 2023-11-14 14:01:58 3.76 3.75 -5.80% ASTS 2023-11-14 15:01:39 3.68 3.67 -7.66% ASTS 2023-11-14 17:01:57 3.90 3.68 -5.34% ASTS 2023-11-14 17:16:30 8-K Sec report https://www.sec.gov/Archives/edgar/data/1780312/000095017023063726/0000950170-23-063726-index.htm 8-K - AST SpaceMobile, Inc. (0001780312) (Filer) ASTS 2023-11-14 18:01:41 3.74 3.55 -9.00% ASTS 2023-11-14 19:01:43 3.70 3.55 -9.00% 2023-11-17 ASTS 2023-11-17 18:02:08 4.89 4.79 5.69% ASTS 2023-11-17 19:03:02 4.85 4.83 5.69% ASTS 2023-11-17 20:01:49 4.85 4.81 5.69% ASTS 2023-11-17 21:28:43 0.00 0.00 5.69% 2023-11-20 ASTS 2023-11-20 05:02:00 5.50 4.83 5.69% ASTS 2023-11-20 06:01:35 5.31 4.83 0.00% ASTS 2023-11-20 07:01:41 5.31 4.89 0.00% ASTS 2023-11-20 08:01:45 4.90 4.66 1.31% ASTS 2023-11-20 09:01:53 4.89 4.85 1.31% ASTS 2023-11-20 10:01:57 4.85 4.84 0.44% ASTS 2023-11-20 11:01:59 4.81 4.80 -0.22% ASTS 2023-11-20 12:01:56 4.79 4.78 -0.88% ASTS 2023-11-20 13:01:54 4.80 4.79 -0.88% ASTS 2023-11-20 14:01:50 4.78 4.77 -1.09% ASTS 2023-11-20 16:02:03 4.80 4.79 -0.88% ASTS 2023-11-20 17:02:03 4.79 4.73 -1.09% ASTS 2023-11-20 18:01:58 4.80 4.71 -1.04% ASTS 2023-11-20 19:01:33 4.80 4.70 -1.04% ASTS 2023-11-20 21:15:14 0.00 0.00 -1.04% 2023-11-21 ASTS 2023-11-21 05:01:58 0.00 4.60 -1.04% ASTS 2023-11-21 06:01:50 5.31 4.64 -1.04% ASTS 2023-11-21 07:01:44 4.80 4.64 -1.04% ASTS 2023-11-21 09:01:44 4.80 4.72 0.00% ASTS 2023-11-21 10:01:46 4.78 4.72 0.00% ASTS 2023-11-21 11:01:44 4.67 4.66 -2.28% ASTS 2023-11-21 12:01:49 4.56 4.55 -4.76% ASTS 2023-11-21 13:01:55 4.47 4.46 -6.63% ASTS 2023-11-21 14:01:46 4.41 4.40 -7.87% ASTS 2023-11-21 15:01:55 4.31 4.30 -9.94% ASTS 2023-11-21 16:01:42 4.30 4.29 -10.14% ASTS 2023-11-21 17:01:50 4.29 4.25 -10.14% ASTS 2023-11-21 18:01:36 4.40 4.30 -10.04% ASTS 2023-11-21 19:01:50 4.38 4.30 -10.04% ASTS 2023-11-21 21:14:55 0.00 0.00 -10.04% 2023-11-22 ASTS 2023-11-22 05:01:40 4.56 4.20 -10.04% ASTS 2023-11-22 06:01:44 4.56 4.31 -10.04% ASTS 2023-11-22 07:01:42 4.56 4.31 2.72% ASTS 2023-11-22 08:02:12 4.41 4.30 1.88% ASTS 2023-11-22 09:01:44 4.56 4.28 -0.21% ASTS 2023-11-22 10:02:00 4.56 4.28 -0.63% ASTS 2023-11-22 11:02:02 4.40 4.39 1.88% ASTS 2023-11-22 12:02:13 4.28 4.27 -1.05% ASTS 2023-11-22 13:01:58 4.40 4.39 1.67% ASTS 2023-11-22 14:01:41 4.39 4.38 1.46% ASTS 2023-11-22 15:02:01 4.38 4.37 1.46% ASTS 2023-11-22 16:01:48 4.32 4.31 0.21% ASTS 2023-11-22 17:02:02 4.38 4.31 0.84% ASTS 2023-11-22 18:01:35 4.40 4.30 0.93% ASTS 2023-11-22 21:12:38 0.00 0.00 0.93% 2023-11-23 ASTS 2023-11-23 19:02:26 4.40 4.30 0.93% ASTS 2023-11-23 21:14:25 0.00 0.00 0.93% 2023-11-24 ASTS 2023-11-24 05:01:55 4.43 4.12 0.93% ASTS 2023-11-24 06:01:43 4.54 4.35 0.00% ASTS 2023-11-24 07:01:54 4.51 4.35 0.00% ASTS 2023-11-24 08:01:50 4.60 4.35 0.00% ASTS 2023-11-24 09:01:46 4.35 4.30 0.00% ASTS 2023-11-24 11:01:56 4.45 4.44 2.09% ASTS 2023-11-24 12:01:37 4.78 4.77 9.51% ASTS 2023-11-24 13:01:40 4.80 4.79 10.21% ASTS 2023-11-24 14:02:08 4.90 4.82 11.37% ASTS 2023-11-24 15:01:48 4.99 4.74 -1.61% ASTS 2023-11-24 17:01:34 4.82 4.74 -1.61% ASTS 2023-11-24 18:01:42 0.00 0.00 -1.61% 2023-11-27 ASTS 2023-11-27 05:01:53 4.82 3.00 -1.61% ASTS 2023-11-27 06:02:13 4.82 4.66 -3.91% ASTS 2023-11-27 07:01:40 4.82 4.67 -3.68% ASTS 2023-11-27 08:02:28 4.82 4.66 -3.68% ASTS 2023-11-27 09:01:43 4.82 4.71 -3.68% ASTS 2023-11-27 11:01:35 4.71 4.70 -2.99% ASTS 2023-11-27 12:02:18 4.65 4.64 -4.60% ASTS 2023-11-27 13:01:33 4.64 4.63 -4.83% ASTS 2023-11-27 14:02:06 4.68 4.67 -3.91% ASTS 2023-11-27 15:01:42 4.69 4.68 -3.68% ASTS 2023-11-27 16:02:14 4.71 4.70 -3.22% ASTS 2023-11-27 17:01:25 4.80 4.72 -1.84% ASTS 2023-11-27 18:01:56 4.78 4.70 -2.69% ASTS 2023-11-27 19:01:22 4.80 4.70 -2.69% ASTS 2023-11-27 20:01:47 4.80 4.70 -1.65% 2023-11-28 ASTS 2023-11-28 05:01:39 4.91 4.57 -1.65% ASTS 2023-11-28 06:02:15 4.91 4.66 -1.65% ASTS 2023-11-28 07:01:37 4.88 4.68 -1.65% ASTS 2023-11-28 08:02:10 4.87 4.70 0.00% ASTS 2023-11-28 09:01:31 4.76 4.72 0.62% ASTS 2023-11-28 10:01:57 4.79 4.73 0.00% ASTS 2023-11-28 11:01:32 4.73 4.72 -0.83% ASTS 2023-11-28 12:01:44 4.68 4.67 -1.86% ASTS 2023-11-28 13:01:51 4.65 4.64 -2.48% ASTS 2023-11-28 14:02:13 4.59 4.58 -3.51% ASTS 2023-11-28 15:01:47 4.61 4.60 -3.31% ASTS 2023-11-28 16:02:00 4.61 4.60 -3.10% ASTS 2023-11-28 17:01:38 4.60 4.55 -3.72% ASTS 2023-11-28 18:01:45 4.75 4.55 -4.41% ASTS 2023-11-28 20:01:56 4.75 4.54 -4.41% ASTS 2023-11-28 21:10:45 0.00 0.00 -4.41% ASTS 2023-11-28 22:08:12 4.75 4.54 -4.41% 2023-11-29 ASTS 2023-11-29 05:01:37 4.76 4.48 -4.41% ASTS 2023-11-29 06:01:56 4.76 4.58 -4.41% ASTS 2023-11-29 08:01:54 4.58 4.57 0.00% ASTS 2023-11-29 09:01:26 4.76 4.58 0.00% ASTS 2023-11-29 10:01:56 4.66 4.60 0.00% ASTS 2023-11-29 11:01:42 4.83 4.82 5.46% ASTS 2023-11-29 12:02:37 4.93 4.92 7.14% ASTS 2023-11-29 13:01:44 5.01 5.00 8.82% ASTS 2023-11-29 14:02:01 4.95 4.94 7.77% ASTS 2023-11-29 15:01:45 4.96 4.95 7.98% ASTS 2023-11-29 16:01:57 4.98 4.97 8.19% ASTS 2023-11-29 17:01:39 5.02 4.96 9.24% ASTS 2023-11-29 18:01:56 5.02 4.96 8.73% ASTS 2023-11-29 19:01:35 5.02 5.00 9.17% ASTS 2023-11-29 20:01:50 5.05 5.00 9.61% ASTS 2023-11-29 21:09:50 0.00 0.00 9.61% ASTS 2023-11-29 22:07:07 5.05 5.00 9.61% 2023-11-30 ASTS 2023-11-30 05:01:38 5.02 4.58 9.61% ASTS 2023-11-30 06:02:12 5.02 5.00 -0.44% ASTS 2023-11-30 07:02:01 5.04 5.00 0.00% ASTS 2023-11-30 08:02:01 5.04 5.03 0.00% ASTS 2023-11-30 09:01:39 5.10 5.06 0.66% ASTS 2023-11-30 10:02:01 5.09 5.04 0.87% ASTS 2023-11-30 11:01:50 4.87 4.86 -3.06% ASTS 2023-11-30 12:01:52 4.96 4.95 -1.53% ASTS 2023-11-30 13:01:36 4.92 4.91 -2.18% ASTS 2023-11-30 14:02:02 4.90 4.89 -2.84% ASTS 2023-11-30 15:01:34 4.84 4.83 -3.93% ASTS 2023-11-30 16:02:02 4.88 4.87 -3.06% ASTS 2023-11-30 17:01:35 5.03 4.81 -3.71% ASTS 2023-11-30 18:01:33 4.92 4.80 -3.39% ASTS 2023-11-30 19:01:48 5.03 4.80 -3.39% 2023-12-01 ASTS 2023-12-01 05:02:09 5.41 5.00 -3.39% ASTS 2023-12-01 07:01:42 5.10 4.85 1.59% ASTS 2023-12-01 08:02:04 5.20 4.86 2.59% ASTS 2023-12-01 09:01:30 4.94 4.86 1.79% ASTS 2023-12-01 10:02:12 4.98 4.86 1.79% ASTS 2023-12-01 11:01:38 4.89 4.88 0.60% ASTS 2023-12-01 12:02:24 4.99 4.98 2.59% ASTS 2023-12-01 13:01:46 5.02 5.01 3.39% ASTS 2023-12-01 14:02:00 5.05 5.04 3.78% ASTS 2023-12-01 15:01:36 5.08 5.07 4.58% ASTS 2023-12-01 16:02:02 5.11 5.10 4.98% ASTS 2023-12-01 17:01:36 5.20 5.07 6.57% ASTS 2023-12-01 18:01:40 5.18 5.12 6.80% ASTS 2023-12-01 19:01:38 5.20 5.18 7.22% ASTS 2023-12-01 20:01:45 5.20 5.12 6.80% ASTS 2023-12-01 21:09:50 0.00 0.00 7.22% ASTS 2023-12-01 22:07:35 5.20 5.12 6.80% 2023-12-04 ASTS 2023-12-04 00:12:06 0.00 0.00 7.22% ASTS 2023-12-04 05:01:41 5.20 4.45 0.41% ASTS 2023-12-04 06:02:03 5.19 4.99 0.41% ASTS 2023-12-04 07:01:40 5.19 4.93 0.41% ASTS 2023-12-04 08:01:57 5.19 5.08 0.00% ASTS 2023-12-04 10:02:06 5.20 5.17 0.41% ASTS 2023-12-04 11:01:31 5.39 5.38 4.12%