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

Ascent Solar Technologies (NQ: ASTI )

0.1000 +0.0030 (+3.09%)
Streaming Delayed Price Updated: 10:57 AM 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 (%)
Oct 31, 2023 0.8087 0.9440 0.8079 0.9019 340,336 +0.08(+9.59%)
Oct 30, 2023 0.9175 0.9765 0.8200 0.8230 345,018 -0.10(-10.54%)
Oct 27, 2023 1.050 1.050 0.8790 0.9200 387,519 -0.10(-9.80%)
Oct 26, 2023 1.020 1.040 0.9900 1.020 551,867 -0.07(-6.42%)
Oct 25, 2023 1.130 1.155 1.010 1.090 1,358,077 -0.11(-9.17%)
Oct 24, 2023 1.490 1.980 1.060 1.200 45,914,392 +0.21(+21.33%)
Oct 23, 2023 1.030 1.030 0.9650 0.9890 4,763,906 +0.01(+0.92%)
Oct 20, 2023 1.010 1.040 0.9579 0.9800 135,408 -0.05(-4.85%)
Oct 19, 2023 1.110 1.140 1.020 1.030 95,512 -0.08(-7.21%)
Oct 18, 2023 1.170 1.180 1.090 1.110 146,043 -0.08(-6.72%)
Oct 17, 2023 1.250 1.270 1.160 1.190 101,784 -0.01(-0.83%)
Oct 16, 2023 1.260 1.290 1.190 1.200 104,044 -0.05(-4.00%)
Oct 13, 2023 1.200 1.290 1.200 1.250 115,456 +0.07(+5.93%)
Oct 12, 2023 1.340 1.340 1.160 1.180 494,260 -0.10(-7.81%)
Oct 11, 2023 1.350 1.470 1.270 1.280 204,039 -0.11(-7.91%)
Oct 10, 2023 1.330 1.430 1.266 1.390 221,490 +0.10(+7.75%)
Oct 09, 2023 1.360 1.400 1.270 1.290 150,781 -0.11(-7.86%)
Oct 06, 2023 1.480 1.480 1.370 1.400 249,972 -0.07(-4.44%)
Oct 05, 2023 1.520 1.590 1.420 1.465 259,936 -0.07(-4.87%)
Oct 04, 2023 1.610 1.645 1.470 1.540 297,176 -0.08(-4.94%)
Oct 03, 2023 1.870 1.870 1.580 1.620 539,082 -0.13(-7.43%)
Oct 02, 2023 1.800 1.850 1.650 1.750 268,331 -0.04(-2.23%)
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%)
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.