Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascent Solar Technologies (NQ: ASTI )

0.0972 -0.0048 (-4.71%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 24, 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 (%)
Apr 28, 2023 44.52 49.86 42.22 46.20 3,124 -1.80(-3.75%)
Apr 27, 2023 50.00 50.00 44.00 48.00 1,871 -0.88(-1.80%)
Apr 26, 2023 43.06 49.78 43.06 48.88 2,003 +3.72(+8.24%)
Apr 25, 2023 46.24 48.00 40.04 45.16 4,348 -2.84(-5.92%)
Apr 24, 2023 54.00 54.40 44.00 48.00 5,785 -7.00(-12.73%)
Apr 21, 2023 66.02 66.02 52.22 55.00 12,263 -14.62(-21.00%)
Apr 20, 2023 74.00 80.00 64.20 69.62 57,315 +9.02(+14.88%)
Apr 19, 2023 74.00 74.00 55.82 60.60 9,840 -14.80(-19.63%)
Apr 18, 2023 76.00 78.00 66.10 75.40 17,335 +5.20(+7.41%)
Apr 17, 2023 72.00 74.00 69.00 70.20 2,514 -0.80(-1.13%)
Apr 14, 2023 74.00 74.00 68.00 71.00 625 -0.90(-1.25%)
Apr 13, 2023 72.00 72.00 69.00 71.90 694 +1.90(+2.71%)
Apr 12, 2023 78.00 78.28 68.40 70.00 1,269 -6.00(-7.89%)
Apr 11, 2023 74.00 76.00 70.00 76.00 689 +7.00(+10.14%)
Apr 10, 2023 72.00 72.02 68.00 69.00 433 -3.00(-4.17%)
Apr 06, 2023 68.00 78.60 68.00 72.00 965 +2.00(+2.86%)
Apr 05, 2023 70.00 75.50 68.00 70.00 892 +0.00(+0.00%)
Apr 04, 2023 72.00 73.96 67.86 70.00 814 -4.12(-5.56%)
Apr 03, 2023 76.00 78.00 72.12 74.12 662 +0.12(+0.16%)
Mar 31, 2023 78.00 78.98 73.60 74.00 806 -6.00(-7.50%)
Mar 30, 2023 88.00 88.52 78.20 80.00 1,431 -12.06(-13.10%)
Mar 29, 2023 94.00 96.00 82.04 92.06 452 -5.66(-5.79%)
Mar 28, 2023 96.14 99.00 89.92 97.72 526 +7.72(+8.58%)
Mar 27, 2023 86.00 96.00 84.00 90.00 387 +4.10(+4.77%)
Mar 24, 2023 86.00 92.00 82.04 85.90 625 -0.52(-0.60%)
Mar 23, 2023 84.00 88.00 82.02 86.42 286 +3.44(+4.15%)
Mar 22, 2023 84.00 84.50 80.40 82.98 514 -1.10(-1.31%)
Mar 21, 2023 87.72 90.00 74.16 84.08 579 -3.82(-4.35%)
Mar 20, 2023 88.00 96.00 78.00 87.90 942 -0.10(-0.11%)
Mar 17, 2023 94.00 94.00 84.00 88.00 648 +0.20(+0.23%)
Mar 16, 2023 84.00 89.98 82.58 87.80 442 +3.78(+4.50%)
Mar 15, 2023 92.00 94.00 80.48 84.02 509 -5.98(-6.64%)
Mar 14, 2023 100.00 100.00 89.66 90.00 864 -3.00(-3.23%)
Mar 13, 2023 78.00 99.96 73.52 93.00 2,016 +13.00(+16.25%)
Mar 10, 2023 88.00 90.00 72.58 80.00 1,474 -7.00(-8.05%)
Mar 09, 2023 92.00 96.60 82.22 87.00 834 -6.24(-6.69%)
Mar 08, 2023 96.00 96.00 90.22 93.24 564 -2.76(-2.88%)
Mar 07, 2023 108.00 109.90 91.66 96.00 2,329 -2.62(-2.66%)
Mar 06, 2023 100.00 100.02 91.40 98.62 966 +2.62(+2.73%)
Mar 03, 2023 100.00 100.98 90.00 96.00 1,071 -3.70(-3.71%)
Mar 02, 2023 104.00 106.98 92.62 99.70 1,950 -1.06(-1.05%)
Mar 01, 2023 96.00 101.98 96.00 100.76 726 +2.54(+2.59%)
Feb 28, 2023 100.00 104.00 96.02 98.22 1,096 +1.00(+1.03%)
Feb 27, 2023 98.00 100.62 96.04 97.22 1,086 -3.98(-3.93%)
Feb 24, 2023 113.00 113.00 97.46 101.20 2,111 -16.04(-13.68%)
Feb 23, 2023 130.00 130.00 110.06 117.24 1,703 -12.56(-9.68%)
Feb 22, 2023 124.00 144.62 121.38 129.80 1,856 +3.76(+2.98%)
Feb 21, 2023 136.00 137.98 121.30 126.04 969 -11.96(-8.67%)
Feb 17, 2023 138.00 138.00 128.00 138.00 1,464 +0.00(+0.00%)
Feb 16, 2023 144.00 148.00 136.00 138.00 1,374 -6.00(-4.17%)
Feb 15, 2023 146.00 154.00 125.28 144.00 3,979 -2.00(-1.37%)
Feb 14, 2023 164.00 170.00 140.14 146.00 4,282 -16.00(-9.88%)
Feb 13, 2023 183.98 198.00 156.00 162.00 11,454 -15.52(-8.74%)
Feb 10, 2023 162.00 187.98 156.00 177.52 7,242 +10.02(+5.98%)
Feb 09, 2023 176.00 177.96 162.02 167.50 1,942 -12.48(-6.93%)
Feb 08, 2023 188.00 188.00 174.00 179.98 4,917 -32.02(-15.10%)
Feb 07, 2023 224.00 224.00 206.00 212.00 11,270 -10.00(-4.50%)
Feb 06, 2023 242.00 242.00 218.00 222.00 961 -12.00(-5.13%)
Feb 03, 2023 250.00 260.00 234.00 234.00 712 -12.00(-4.88%)
Feb 02, 2023 256.00 256.00 236.00 246.00 662 -2.00(-0.81%)
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.