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

Ascent Solar Technologies (OP: ASTI )

10.00 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 23, 2022 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 (%)
May 28, 2021 0.0240 0.0240 0.0210 0.0217 46,755,832 -0.00(-4.41%)
May 27, 2021 0.0249 0.0249 0.0222 0.0227 29,586,268 -0.00(-2.16%)
May 26, 2021 0.0240 0.0251 0.0230 0.0232 31,550,568 -0.00(-4.53%)
May 25, 2021 0.0235 0.0259 0.0233 0.0243 23,265,396 +0.00(+1.67%)
May 24, 2021 0.0250 0.0253 0.0231 0.0239 23,355,356 -0.00(-2.85%)
May 21, 2021 0.0275 0.0275 0.0230 0.0246 23,367,412 -0.00(-3.53%)
May 20, 2021 0.0273 0.0274 0.0255 0.0255 22,970,780 +0.00(+3.66%)
May 19, 2021 0.0250 0.0261 0.0240 0.0246 22,972,728 -0.00(-8.89%)
May 18, 2021 0.0269 0.0280 0.0250 0.0270 47,284,896 +0.00(+2.66%)
May 17, 2021 0.0275 0.0275 0.0249 0.0263 59,049,264 +0.00(+14.35%)
May 14, 2021 0.0206 0.0248 0.0197 0.0230 53,773,712 +0.00(+15.00%)
May 13, 2021 0.0210 0.0220 0.0190 0.0200 37,348,544 -0.00(-3.85%)
May 12, 2021 0.0175 0.0220 0.0175 0.0208 36,945,300 -0.00(-2.35%)
May 11, 2021 0.0211 0.0220 0.0202 0.0213 38,409,168 -0.00(-3.18%)
May 10, 2021 0.0226 0.0231 0.0212 0.0220 37,293,868 -0.00(-4.35%)
May 07, 2021 0.0244 0.0244 0.0224 0.0230 22,496,524 +0.00(+0.44%)
May 06, 2021 0.0285 0.0285 0.0225 0.0229 36,416,492 -0.00(-3.78%)
May 05, 2021 0.0240 0.0251 0.0232 0.0238 24,315,460 -0.00(-1.65%)
May 04, 2021 0.0255 0.0265 0.0240 0.0242 30,634,606 -0.00(-6.92%)
May 03, 2021 0.0299 0.0299 0.0254 0.0260 37,894,212 -0.00(-3.70%)
Apr 30, 2021 0.0255 0.0270 0.0254 0.0270 20,499,900 +0.00(+5.06%)
Apr 29, 2021 0.0288 0.0288 0.0250 0.0257 43,837,828 -0.00(-5.86%)
Apr 28, 2021 0.0300 0.0310 0.0260 0.0273 46,450,384 -0.00(-7.77%)
Apr 27, 2021 0.0350 0.0350 0.0261 0.0296 83,872,696 -0.00(-6.92%)
Apr 26, 2021 0.0320 0.0350 0.0311 0.0318 33,045,220 +0.00(+0.32%)
Apr 23, 2021 0.0310 0.0380 0.0296 0.0317 49,708,600 +0.00(+6.38%)
Apr 22, 2021 0.0299 0.0321 0.0265 0.0298 90,559,032 +0.00(+14.62%)
Apr 21, 2021 0.0220 0.0270 0.0201 0.0260 50,548,904 +0.00(+23.81%)
Apr 20, 2021 0.0250 0.0250 0.0205 0.0210 40,086,288 -0.00(-4.55%)
Apr 19, 2021 0.0237 0.0238 0.0202 0.0220 49,545,796 +0.00(+0.00%)
Apr 16, 2021 0.0221 0.0229 0.0200 0.0220 86,641,296 +0.00(+0.46%)
Apr 15, 2021 0.0252 0.0273 0.0200 0.0219 151,574,768 -0.00(-13.10%)
Apr 14, 2021 0.0310 0.0310 0.0249 0.0252 65,613,992 -0.00(-14.29%)
Apr 13, 2021 0.0319 0.0319 0.0221 0.0294 124,562,304 -0.00(-5.16%)
Apr 12, 2021 0.0320 0.0375 0.0309 0.0310 42,800,752 -0.00(-5.78%)
Apr 09, 2021 0.0350 0.0350 0.0310 0.0329 32,097,800 +0.00(+1.23%)
Apr 08, 2021 0.0340 0.0348 0.0314 0.0325 58,075,244 -0.00(-4.69%)
Apr 07, 2021 0.0360 0.0364 0.0340 0.0341 30,876,066 -0.00(-5.54%)
Apr 06, 2021 0.0374 0.0383 0.0361 0.0361 23,993,772 -0.00(-2.17%)
Apr 05, 2021 0.0381 0.0391 0.0365 0.0369 30,510,378 -0.00(-3.66%)
Apr 01, 2021 0.0375 0.0391 0.0375 0.0383 31,380,200 +0.00(+2.41%)
Mar 31, 2021 0.0358 0.0380 0.0340 0.0374 28,458,266 +0.00(+5.35%)
Mar 30, 2021 0.0370 0.0400 0.0325 0.0355 33,870,044 -0.00(-4.83%)
Mar 29, 2021 0.0385 0.0405 0.0370 0.0373 51,196,676 +0.00(+1.08%)
Mar 26, 2021 0.0371 0.0385 0.0360 0.0369 40,682,700 +0.00(+2.22%)
Mar 25, 2021 0.0360 0.0365 0.0305 0.0361 69,492,936 +0.00(+2.27%)
Mar 24, 2021 0.0391 0.0397 0.0350 0.0353 46,329,580 -0.00(-3.02%)
Mar 23, 2021 0.0405 0.0405 0.0355 0.0364 48,160,192 -0.00(-6.19%)
Mar 22, 2021 0.0415 0.0420 0.0376 0.0388 57,302,580 -0.00(-0.51%)
Mar 19, 2021 0.0359 0.0400 0.0355 0.0390 56,743,200 +0.00(+7.44%)
Mar 18, 2021 0.0380 0.0400 0.0360 0.0363 104,732,160 -0.00(-6.44%)
Mar 17, 2021 0.0392 0.0400 0.0355 0.0388 134,879,328 -0.00(-1.02%)
Mar 16, 2021 0.0470 0.0470 0.0370 0.0392 195,259,568 -0.01(-12.89%)
Mar 15, 2021 0.0494 0.0520 0.0415 0.0450 115,227,072 -0.00(-8.54%)
Mar 12, 2021 0.0545 0.0545 0.0460 0.0492 65,405,400 -0.00(-3.34%)
Mar 11, 2021 0.0550 0.0550 0.0490 0.0509 95,178,896 +0.00(+3.46%)
Mar 10, 2021 0.0470 0.0570 0.0454 0.0492 190,513,696 +0.00(+9.58%)
Mar 09, 2021 0.0469 0.0469 0.0425 0.0449 62,221,912 +0.00(+6.65%)
Mar 08, 2021 0.0456 0.0472 0.0414 0.0421 98,941,200 -0.00(-4.75%)
Mar 05, 2021 0.0403 0.0469 0.0359 0.0442 136,548,896 +0.00(+5.24%)
Mar 04, 2021 0.0436 0.0499 0.0375 0.0420 184,797,120 -0.00(-4.55%)
Mar 03, 2021 0.0530 0.0530 0.0405 0.0440 224,506,480 -0.01(-12.87%)
Mar 02, 2021 0.0770 0.0810 0.0502 0.0505 698,711,552 -0.02(-23.25%)
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.