Ascent Solar Technologies (NQ: ASTI )

0.3899 -0.0001 (-0.03%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 256.00 260.00 252.00 254.00 290 -2.00(-0.78%)
Jan 30, 2023 260.00 263.98 254.00 256.00 127 -4.00(-1.54%)
Jan 27, 2023 258.00 265.74 240.24 260.00 605 +4.00(+1.56%)
Jan 26, 2023 258.00 262.00 246.00 256.00 552 +2.00(+0.79%)
Jan 25, 2023 264.00 267.64 244.00 254.00 419 -16.00(-5.93%)
Jan 24, 2023 270.00 277.84 266.00 270.00 454 -8.00(-2.88%)
Jan 23, 2023 266.00 281.54 266.00 278.00 586 +14.00(+5.30%)
Jan 20, 2023 260.00 269.98 260.00 264.00 190 +0.00(+0.00%)
Jan 19, 2023 266.00 270.00 258.00 264.00 429 -6.00(-2.22%)
Jan 18, 2023 276.00 279.98 264.00 270.00 277 -8.00(-2.88%)
Jan 17, 2023 280.00 280.00 260.72 278.00 460 +0.00(+0.00%)
Jan 13, 2023 286.00 287.98 270.00 278.00 679 -8.00(-2.80%)
Jan 12, 2023 280.00 306.00 272.00 286.00 1,363 +18.00(+6.72%)
Jan 11, 2023 264.00 270.00 256.40 268.00 303 +2.00(+0.75%)
Jan 10, 2023 268.00 276.00 256.00 266.00 404 +6.00(+2.31%)
Jan 09, 2023 272.00 283.98 258.00 260.00 257 -12.00(-4.41%)
Jan 06, 2023 268.00 290.00 266.00 272.00 272 +2.00(+0.74%)
Jan 05, 2023 288.00 288.00 266.00 270.00 188 -10.00(-3.57%)
Jan 04, 2023 290.00 290.00 276.00 280.00 212 -2.00(-0.71%)
Jan 03, 2023 320.00 325.00 276.00 282.00 396 -44.00(-13.50%)
Dec 30, 2022 304.00 326.00 304.00 326.00 408 +12.00(+3.82%)
Dec 29, 2022 304.00 314.00 294.00 314.00 276 +10.00(+3.29%)
Dec 28, 2022 300.00 306.00 288.00 304.00 211 +4.00(+1.33%)
Dec 27, 2022 306.00 311.98 300.00 300.00 191 -8.00(-2.60%)
Dec 23, 2022 314.00 318.00 306.00 308.00 193 -10.00(-3.14%)
Dec 22, 2022 304.00 327.42 290.02 318.00 354 +2.00(+0.63%)
Dec 21, 2022 374.00 374.00 309.98 316.00 836 -54.00(-14.59%)
Dec 20, 2022 494.00 530.00 363.80 370.00 786 -114.00(-23.55%)
Dec 19, 2022 572.00 586.00 472.02 484.00 564 -90.00(-15.68%)
Dec 16, 2022 604.00 620.00 574.00 574.00 2,367 -30.00(-4.97%)
Dec 15, 2022 616.00 621.00 594.00 604.00 1,538 -2.00(-0.33%)
Dec 14, 2022 600.00 638.00 581.00 606.00 1,534 -2.00(-0.33%)
Dec 13, 2022 620.00 640.00 581.20 608.00 1,522 +12.00(+2.01%)
Dec 12, 2022 594.00 620.00 560.00 596.00 656 +0.00(+0.00%)
Dec 09, 2022 628.00 628.00 568.00 596.00 787 -18.00(-2.93%)
Dec 08, 2022 638.00 668.00 596.00 614.00 760 -18.00(-2.85%)
Dec 07, 2022 670.00 670.00 620.10 632.00 122 -14.00(-2.17%)
Dec 06, 2022 638.00 698.00 608.02 646.00 268 +6.00(+0.94%)
Dec 05, 2022 650.00 696.00 630.02 640.00 296 +0.00(+0.00%)
Dec 02, 2022 644.00 644.00 600.02 640.00 225 -4.00(-0.62%)
Dec 01, 2022 566.00 644.00 566.00 644.00 193 +78.00(+13.78%)
Nov 30, 2022 568.00 596.00 545.70 566.00 541 -14.00(-2.41%)
Nov 29, 2022 634.00 640.00 574.00 580.00 240 -70.00(-10.77%)
Nov 28, 2022 684.00 684.00 621.40 650.00 77 -16.02(-2.41%)
Nov 25, 2022 592.00 678.00 578.02 666.02 510 +58.02(+9.54%)
Nov 23, 2022 586.00 620.00 564.00 608.00 216 +16.00(+2.70%)
Nov 22, 2022 608.00 608.00 567.22 592.00 47 -10.00(-1.66%)
Nov 21, 2022 624.00 648.00 554.00 602.00 434 -28.00(-4.44%)
Nov 18, 2022 660.00 692.00 624.00 630.00 672 -42.00(-6.25%)
Nov 17, 2022 650.00 700.00 638.00 672.00 136 +20.00(+3.07%)
Nov 16, 2022 650.00 677.24 636.00 652.00 133 +2.00(+0.31%)
Nov 15, 2022 656.00 688.00 638.00 650.00 170 +18.00(+2.85%)
Nov 14, 2022 698.00 698.00 620.00 632.00 225 -58.00(-8.41%)
Nov 11, 2022 600.00 695.26 564.02 690.00 922 +117.00(+20.42%)
Nov 10, 2022 558.00 596.00 524.00 573.00 545 +43.00(+8.11%)
Nov 09, 2022 560.00 576.60 506.00 530.00 747 -28.00(-5.02%)
Nov 08, 2022 580.00 580.00 514.00 558.00 415 -14.00(-2.45%)
Nov 07, 2022 520.00 675.98 520.00 572.00 2,166 +53.98(+10.42%)
Nov 04, 2022 548.00 548.00 508.00 518.02 337 +4.02(+0.78%)
Nov 03, 2022 540.00 560.00 502.00 514.00 330 -18.00(-3.38%)
Nov 02, 2022 554.00 558.00 517.20 532.00 327 -18.00(-3.27%)
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.