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

Ascent Solar Technologies (NQ: ASTI )

0.1182 -0.0070 (-5.59%)
Streaming Delayed Price Updated: 12:20 PM EDT, Apr 16, 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 15, 2024 0.1270 0.1298 0.1205 0.1252 959,610 -0.00(-3.62%)
Apr 12, 2024 0.1385 0.1385 0.1165 0.1299 2,480,272 -0.01(-5.87%)
Apr 11, 2024 0.1370 0.1450 0.1295 0.1380 5,981,496 +0.00(+2.83%)
Apr 10, 2024 0.1315 0.1400 0.1300 0.1342 10,046,695 -0.14(-51.22%)
Apr 09, 2024 0.3000 0.3100 0.2750 0.2751 1,269,045 -0.04(-12.39%)
Apr 08, 2024 0.3300 0.3341 0.3140 0.3140 148,148 +0.00(+1.23%)
Apr 05, 2024 0.3400 0.3506 0.3002 0.3102 276,116 -0.03(-8.76%)
Apr 04, 2024 0.3401 0.3580 0.3400 0.3400 189,332 +0.00(+0.74%)
Apr 03, 2024 0.3675 0.3750 0.3335 0.3375 340,065 -0.03(-9.03%)
Apr 02, 2024 0.3920 0.4000 0.3636 0.3710 135,750 -0.02(-5.86%)
Apr 01, 2024 0.4200 0.4200 0.3837 0.3941 229,487 +0.00(+0.28%)
Mar 28, 2024 0.4000 0.4056 0.3730 0.3930 203,479 +0.00(+0.49%)
Mar 27, 2024 0.3860 0.4069 0.3800 0.3911 214,655 +0.01(+1.32%)
Mar 26, 2024 0.3900 0.4090 0.3740 0.3860 165,535 -0.00(-0.23%)
Mar 25, 2024 0.3900 0.4280 0.3730 0.3869 469,411 -0.01(-1.78%)
Mar 22, 2024 0.4150 0.4150 0.3900 0.3939 171,665 -0.02(-5.08%)
Mar 21, 2024 0.4040 0.4300 0.3776 0.4150 865,374 +0.02(+6.14%)
Mar 20, 2024 0.3900 0.4050 0.3780 0.3910 452,499 +0.00(+0.26%)
Mar 19, 2024 0.3747 0.4000 0.3642 0.3900 308,798 +0.01(+2.90%)
Mar 18, 2024 0.3500 0.3839 0.3500 0.3790 594,245 +0.03(+8.60%)
Mar 15, 2024 0.3400 0.3575 0.3300 0.3490 295,595 +0.01(+2.65%)
Mar 14, 2024 0.3449 0.3490 0.3200 0.3400 383,287 +0.01(+3.03%)
Mar 13, 2024 0.3350 0.3501 0.3123 0.3300 381,425 +0.01(+3.06%)
Mar 12, 2024 0.3600 0.3580 0.3123 0.3202 526,542 -0.04(-11.06%)
Mar 11, 2024 0.3700 0.3660 0.3300 0.3600 738,340 -0.01(-1.37%)
Mar 08, 2024 0.4180 0.5300 0.3613 0.3650 5,031,017 -0.03(-6.77%)
Mar 07, 2024 0.3587 0.3973 0.3509 0.3915 862,553 +0.03(+9.36%)
Mar 06, 2024 0.3710 0.3748 0.3500 0.3580 532,322 -0.02(-5.72%)
Mar 05, 2024 0.3900 0.3900 0.3611 0.3797 626,826 -0.01(-1.40%)
Mar 04, 2024 0.4096 0.4145 0.3700 0.3851 416,502 -0.01(-3.73%)
Mar 01, 2024 0.3855 0.4141 0.3655 0.4000 666,141 -0.02(-4.76%)
Feb 29, 2024 0.4436 0.4500 0.4000 0.4200 596,964 -0.03(-5.62%)
Feb 28, 2024 0.4585 0.4700 0.4020 0.4450 950,622 -0.01(-2.60%)
Feb 27, 2024 0.5100 0.5980 0.4400 0.4569 2,838,417 -0.10(-18.56%)
Feb 26, 2024 0.8300 0.8779 0.5501 0.5610 19,893,046 -0.05(-7.70%)
Feb 23, 2024 0.5942 0.6175 0.5890 0.6078 102,869 -0.02(-3.52%)
Feb 22, 2024 0.6550 0.6600 0.5995 0.6300 72,639 -0.01(-1.41%)
Feb 21, 2024 0.6582 0.6600 0.6300 0.6390 62,917 -0.02(-3.18%)
Feb 20, 2024 0.6600 0.6600 0.6300 0.6600 102,934 +0.01(+0.95%)
Feb 16, 2024 0.6673 0.6912 0.6301 0.6538 86,038 +0.01(+1.57%)
Feb 15, 2024 0.7000 0.7000 0.6412 0.6437 252,278 -0.08(-11.20%)
Feb 14, 2024 0.7200 0.7300 0.6914 0.7249 87,909 +0.01(+0.85%)
Feb 13, 2024 0.7350 0.7350 0.7098 0.7188 34,488 -0.02(-2.55%)
Feb 12, 2024 0.7357 0.7498 0.7211 0.7376 33,259 +0.01(+0.97%)
Feb 09, 2024 0.7200 0.7507 0.6940 0.7305 72,876 +0.01(+1.46%)
Feb 08, 2024 0.7300 0.7300 0.6864 0.7200 35,799 +0.02(+2.86%)
Feb 07, 2024 0.7200 0.7200 0.6810 0.7000 138,871 -0.03(-4.11%)
Feb 06, 2024 0.7400 0.7400 0.7129 0.7300 35,053 -0.01(-1.79%)
Feb 05, 2024 0.7300 0.7500 0.7155 0.7433 22,052 +0.00(+0.49%)
Feb 02, 2024 0.7500 0.7500 0.7253 0.7397 35,708 +0.01(+1.99%)
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.