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

Ascent Solar Technologies (NQ: ASTI )

0.1055 -0.0010 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 2.000 2.020 1.760 1.790 407,777 -0.27(-13.11%)
Sep 28, 2023 2.190 2.200 2.000 2.060 1,269,303 -3.45(-62.61%)
Sep 27, 2023 6.410 6.680 5.510 5.510 73,958 -0.87(-13.64%)
Sep 26, 2023 5.940 6.800 5.940 6.380 62,170 +0.15(+2.41%)
Sep 25, 2023 6.750 6.310 6.100 6.230 104,707 -0.52(-7.70%)
Sep 22, 2023 7.260 7.708 6.700 6.750 82,623 -0.63(-8.54%)
Sep 21, 2023 6.880 7.700 6.610 7.380 227,172 +0.64(+9.50%)
Sep 20, 2023 6.910 7.740 6.600 6.740 134,440 +0.29(+4.50%)
Sep 19, 2023 6.910 8.200 6.350 6.450 317,270 -0.40(-5.84%)
Sep 18, 2023 8.710 8.930 6.810 6.850 260,060 -1.75(-20.35%)
Sep 15, 2023 9.700 10.18 8.510 8.600 210,546 -0.30(-3.37%)
Sep 14, 2023 8.270 11.40 8.260 8.900 961,310 -0.57(-6.02%)
Sep 13, 2023 8.590 11.93 8.000 9.470 1,256,262 +0.27(+2.93%)
Sep 12, 2023 11.85 12.91 9.010 9.200 3,182,416 +0.68(+7.98%)
Sep 11, 2023 10.82 12.00 8.360 8.520 200,415 -1.70(-16.63%)
Sep 08, 2023 11.28 11.28 10.04 10.22 36,084 -0.54(-5.02%)
Sep 07, 2023 11.40 11.56 10.30 10.76 31,736 -0.84(-7.24%)
Sep 06, 2023 12.20 12.20 10.80 11.60 44,751 -0.80(-6.45%)
Sep 05, 2023 11.76 13.04 11.20 12.40 104,277 +1.40(+12.73%)
Sep 01, 2023 11.10 11.28 10.20 11.00 29,147 -0.40(-3.51%)
Aug 31, 2023 10.20 11.66 10.10 11.40 35,009 -0.20(-1.72%)
Aug 30, 2023 12.10 12.10 11.00 11.60 34,368 +0.24(+2.11%)
Aug 29, 2023 11.40 12.82 11.00 11.36 66,809 -0.04(-0.35%)
Aug 28, 2023 12.42 12.48 11.40 11.40 44,308 -1.40(-10.94%)
Aug 25, 2023 12.00 13.90 11.60 12.80 51,369 +0.52(+4.23%)
Aug 24, 2023 12.00 13.84 12.02 12.28 38,563 -1.12(-8.36%)
Aug 23, 2023 11.80 14.96 11.24 13.40 125,854 +1.06(+8.59%)
Aug 22, 2023 14.00 14.00 11.42 12.34 93,886 -0.78(-5.95%)
Aug 21, 2023 11.20 13.40 10.24 13.12 120,735 +1.34(+11.38%)
Aug 18, 2023 12.90 12.90 10.46 11.78 96,006 -0.92(-7.24%)
Aug 17, 2023 16.84 17.34 12.02 12.70 255,330 -0.74(-5.51%)
Aug 16, 2023 13.20 15.48 12.78 13.44 67,146 +0.28(+2.13%)
Aug 15, 2023 12.20 13.20 12.20 13.16 5,789 +0.26(+2.02%)
Aug 14, 2023 12.00 13.40 12.00 12.90 5,302 -0.50(-3.73%)
Aug 11, 2023 13.38 13.40 12.30 13.40 7,079 -0.40(-2.90%)
Aug 10, 2023 14.68 14.68 12.06 13.80 12,222 +1.30(+10.40%)
Aug 09, 2023 13.42 13.58 12.28 12.50 7,632 -0.70(-5.30%)
Aug 08, 2023 14.48 14.48 12.20 13.20 12,094 -0.80(-5.71%)
Aug 07, 2023 14.78 14.80 13.60 14.00 6,357 -0.14(-0.99%)
Aug 04, 2023 15.36 15.36 13.60 14.14 21,270 -1.16(-7.58%)
Aug 03, 2023 15.00 15.84 14.82 15.30 48,388 -0.06(-0.39%)
Aug 02, 2023 15.80 16.36 15.20 15.36 9,408 -0.44(-2.78%)
Aug 01, 2023 16.00 16.40 15.62 15.80 7,914 -0.60(-3.66%)
Jul 31, 2023 16.00 16.78 16.00 16.40 10,387 -0.02(-0.12%)
Jul 28, 2023 16.00 16.64 15.40 16.42 7,580 -1.18(-6.70%)
Jul 27, 2023 16.00 17.80 15.40 17.60 7,948 +1.80(+11.39%)
Jul 26, 2023 16.72 16.72 15.42 15.80 4,349 -0.34(-2.11%)
Jul 25, 2023 16.00 16.36 15.10 16.14 11,781 +0.92(+6.04%)
Jul 24, 2023 16.00 16.02 15.00 15.22 6,617 -0.58(-3.67%)
Jul 21, 2023 16.80 16.86 15.64 15.80 7,501 -0.40(-2.47%)
Jul 20, 2023 17.70 17.70 16.20 16.20 6,620 -0.68(-4.03%)
Jul 19, 2023 17.80 17.80 16.46 16.88 13,125 -1.58(-8.56%)
Jul 18, 2023 19.00 19.00 17.76 18.46 12,018 +0.16(+0.87%)
Jul 17, 2023 19.84 19.84 18.22 18.30 8,883 -0.60(-3.17%)
Jul 14, 2023 21.00 21.00 18.22 18.90 18,048 -1.66(-8.07%)
Jul 13, 2023 21.70 21.76 20.02 20.56 20,095 -1.80(-8.05%)
Jul 12, 2023 23.74 23.74 21.70 22.36 33,428 -0.20(-0.89%)
Jul 11, 2023 23.40 23.40 22.46 22.56 3,940 +0.12(+0.53%)
Jul 10, 2023 23.80 23.90 22.24 22.44 5,337 -0.66(-2.86%)
Jul 07, 2023 22.46 24.36 22.24 23.10 10,753 +0.50(+2.21%)
Jul 06, 2023 23.40 23.40 22.10 22.60 4,192 -0.86(-3.67%)
Jul 05, 2023 24.00 24.00 22.10 23.46 6,158 +0.10(+0.43%)
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.