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

Ascent Solar Technologies (NQ: ASTI )

0.0999 +0.0029 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2023 25.00 25.32 22.42 22.70 5,731 -2.32(-9.27%)
May 30, 2023 24.92 25.56 24.00 25.02 5,134 +1.08(+4.51%)
May 26, 2023 30.00 30.80 23.90 23.94 16,396 -5.10(-17.56%)
May 25, 2023 30.00 31.50 28.08 29.04 4,256 +0.02(+0.07%)
May 24, 2023 32.64 33.66 28.08 29.02 11,337 -4.16(-12.54%)
May 23, 2023 33.56 33.56 31.98 33.18 3,274 +0.68(+2.09%)
May 22, 2023 34.18 35.20 30.52 32.50 5,554 -2.10(-6.07%)
May 19, 2023 36.00 36.96 34.40 34.60 7,740 +0.22(+0.64%)
May 18, 2023 36.22 37.30 33.86 34.38 6,036 -2.22(-6.07%)
May 17, 2023 38.00 39.80 35.06 36.60 5,257 -1.40(-3.68%)
May 16, 2023 37.90 39.12 34.00 38.00 14,235 -3.42(-8.26%)
May 15, 2023 46.98 46.98 38.28 41.42 13,159 -5.78(-12.25%)
May 12, 2023 53.30 53.40 45.00 47.20 20,373 -10.80(-18.62%)
May 11, 2023 48.02 62.00 44.12 58.00 88,181 +7.98(+15.95%)
May 10, 2023 48.00 56.00 44.20 50.02 18,857 +2.06(+4.30%)
May 09, 2023 48.00 48.00 44.80 47.96 762 -1.02(-2.08%)
May 08, 2023 46.00 50.00 44.02 48.98 2,147 +2.18(+4.66%)
May 05, 2023 46.00 48.00 44.00 46.80 1,797 +2.86(+6.51%)
May 04, 2023 43.98 45.76 42.00 43.94 931 +0.46(+1.06%)
May 03, 2023 45.38 45.80 43.00 43.48 1,296 +1.28(+3.03%)
May 02, 2023 48.00 48.00 42.18 42.20 2,354 -4.82(-10.25%)
May 01, 2023 47.60 49.36 44.18 47.02 1,158 +0.82(+1.77%)
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%)
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.