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 (%)
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%)
Mar 01, 2021 0.0393 0.0719 0.0364 0.0658 1,042,624,512 +0.03(+105.62%)
Feb 26, 2021 0.0370 0.0375 0.0300 0.0320 88,343,608 -0.00(-10.86%)
Feb 25, 2021 0.0400 0.0417 0.0330 0.0359 73,583,272 -0.00(-2.97%)
Feb 24, 2021 0.0326 0.0400 0.0326 0.0370 101,862,224 +0.00(+10.78%)
Feb 23, 2021 0.0385 0.0388 0.0280 0.0334 172,005,200 -0.01(-17.53%)
Feb 22, 2021 0.0500 0.0500 0.0370 0.0405 119,512,352 -0.00(-8.16%)
Feb 19, 2021 0.0400 0.0490 0.0385 0.0441 234,124,704 +0.01(+24.93%)
Feb 18, 2021 0.0433 0.0454 0.0300 0.0353 254,893,600 -0.01(-21.21%)
Feb 17, 2021 0.0535 0.0550 0.0420 0.0448 132,966,448 -0.01(-12.33%)
Feb 16, 2021 0.0600 0.0650 0.0500 0.0511 173,959,344 -0.01(-13.10%)
Feb 12, 2021 0.0669 0.0670 0.0450 0.0588 215,394,496 -0.01(-8.13%)
Feb 11, 2021 0.0849 0.0900 0.0615 0.0640 248,527,504 -0.01(-12.93%)
Feb 10, 2021 0.0860 0.0970 0.0500 0.0735 619,411,456 +0.01(+12.21%)
Feb 09, 2021 0.0450 0.0820 0.0450 0.0655 503,076,960 +0.02(+37.61%)
Feb 08, 2021 0.0303 0.0490 0.0303 0.0476 484,662,784 +0.02(+87.40%)
Feb 05, 2021 0.0200 0.0270 0.0199 0.0254 252,098,896 +0.01(+29.59%)
Feb 04, 2021 0.0200 0.0204 0.0188 0.0196 113,327,928 -0.00(-2.00%)
Feb 03, 2021 0.0204 0.0240 0.0190 0.0200 91,057,216 -0.00(-1.96%)
Feb 02, 2021 0.0230 0.0230 0.0202 0.0204 90,472,672 +0.00(+0.99%)
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.