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 (%)
Dec 31, 2018 0.0218 0.0218 0.0115 0.0148 1,387,800 -0.00(-22.92%)
Dec 28, 2018 0.0133 0.0234 0.0133 0.0192 3,892,900 +0.00(+31.51%)
Dec 27, 2018 0.0123 0.0156 0.0110 0.0146 1,708,349 +0.00(+37.74%)
Dec 26, 2018 0.0080 0.0116 0.0080 0.0106 1,252,152 +0.00(+27.71%)
Dec 24, 2018 0.0100 0.0103 0.0080 0.0083 1,186,500 -0.00(-7.78%)
Dec 21, 2018 0.0130 0.0130 0.0080 0.0090 2,789,700 -0.00(-19.64%)
Dec 20, 2018 0.0123 0.0123 0.0101 0.0112 1,180,440 -0.00(-8.94%)
Dec 19, 2018 0.0126 0.0130 0.0110 0.0123 734,340 -0.00(-6.11%)
Dec 18, 2018 0.0157 0.0160 0.0100 0.0131 2,486,572 -0.00(-9.66%)
Dec 17, 2018 0.0160 0.0160 0.0145 0.0145 774,522 -0.00(-2.68%)
Dec 14, 2018 0.0150 0.0160 0.0143 0.0149 432,500 -0.00(-5.10%)
Dec 13, 2018 0.0160 0.0160 0.0143 0.0157 239,004 -0.00(-1.88%)
Dec 12, 2018 0.0155 0.0170 0.0142 0.0160 1,396,031 -0.00(-5.88%)
Dec 11, 2018 0.0200 0.0200 0.0143 0.0170 1,155,055 -0.00(-8.11%)
Dec 10, 2018 0.0200 0.0225 0.0170 0.0185 1,739,002 -0.00(-3.14%)
Dec 07, 2018 0.0235 0.0235 0.0180 0.0191 2,178,800 -0.00(-9.05%)
Dec 06, 2018 0.0220 0.0240 0.0190 0.0210 1,058,861 -0.00(-3.67%)
Dec 04, 2018 0.0229 0.0229 0.0200 0.0218 313,400 -0.00(-4.80%)
Dec 03, 2018 0.0214 0.0230 0.0190 0.0229 812,542 +0.00(+7.01%)
Nov 30, 2018 0.0219 0.0223 0.0200 0.0214 866,700 -0.00(-2.28%)
Nov 29, 2018 0.0200 0.0270 0.0195 0.0219 980,083 +0.00(+9.50%)
Nov 28, 2018 0.0220 0.0240 0.0180 0.0200 2,832,314 +0.00(+0.00%)
Nov 27, 2018 0.0240 0.0273 0.0200 0.0200 1,958,777 -0.00(-12.28%)
Nov 26, 2018 0.0250 0.0280 0.0223 0.0228 1,314,621 -0.01(-18.57%)
Nov 23, 2018 0.0280 0.0325 0.0242 0.0280 1,082,900 +0.00(+0.00%)
Nov 21, 2018 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Nov 20, 2018 0.0440 0.0445 0.0300 0.0300 2,074,246 -0.01(-16.67%)
Nov 19, 2018 0.0330 0.0600 0.0320 0.0360 2,889,604 +0.00(+3.15%)
Nov 16, 2018 0.0330 0.0350 0.0315 0.0349 96,000 +0.00(+5.76%)
Nov 15, 2018 0.0300 0.0350 0.0300 0.0330 584,553 +0.00(+11.86%)
Nov 14, 2018 0.0318 0.0324 0.0270 0.0295 918,019 -0.00(-7.52%)
Nov 13, 2018 0.0325 0.0340 0.0300 0.0319 753,542 +0.00(+11.93%)
Nov 12, 2018 0.0325 0.0430 0.0285 0.0285 1,742,550 -0.00(-8.06%)
Nov 09, 2018 0.0220 0.0310 0.0200 0.0310 1,288,200 +0.01(+53.47%)
Nov 08, 2018 0.0195 0.0219 0.0188 0.0202 946,103 +0.00(+1.00%)
Nov 07, 2018 0.0215 0.0258 0.0180 0.0200 1,557,191 -0.00(-6.98%)
Nov 06, 2018 0.0200 0.0265 0.0200 0.0215 558,392 -0.00(-10.42%)
Nov 05, 2018 0.0248 0.0262 0.0185 0.0240 455,854 +0.00(+2.13%)
Nov 02, 2018 0.0250 0.0280 0.0230 0.0235 776,700 -0.00(-9.62%)
Nov 01, 2018 0.0232 0.0285 0.0215 0.0260 632,755 -0.00(-6.47%)
Oct 31, 2018 0.0274 0.0290 0.0232 0.0278 540,249 +0.00(+14.40%)
Oct 30, 2018 0.0305 0.0305 0.0235 0.0243 688,945 -0.00(-12.59%)
Oct 29, 2018 0.0293 0.0300 0.0255 0.0278 711,772 +0.00(+8.17%)
Oct 26, 2018 0.0409 0.0409 0.0254 0.0257 568,800 -0.00(-3.38%)
Oct 25, 2018 0.0310 0.0338 0.0266 0.0266 1,072,184 -0.01(-22.45%)
Oct 24, 2018 0.0345 0.0345 0.0300 0.0343 164,821 -0.00(-0.58%)
Oct 23, 2018 0.0365 0.0395 0.0300 0.0345 750,169 -0.00(-1.43%)
Oct 22, 2018 0.0478 0.0478 0.0335 0.0350 194,711 +0.00(+4.48%)
Oct 19, 2018 0.0399 0.0399 0.0335 0.0335 646,900 -0.01(-16.04%)
Oct 18, 2018 0.0417 0.0439 0.0360 0.0399 422,203 +0.00(+5.00%)
Oct 17, 2018 0.0400 0.0420 0.0361 0.0380 878,298 +0.00(+0.00%)
Oct 16, 2018 0.0387 0.0440 0.0375 0.0380 906,352 -0.00(-5.00%)
Oct 15, 2018 0.0405 0.0470 0.0370 0.0400 690,188 -0.00(-2.44%)
Oct 12, 2018 0.0410 0.0450 0.0400 0.0410 397,200 +0.00(+0.00%)
Oct 11, 2018 0.0450 0.0455 0.0400 0.0410 699,217 +0.00(+0.00%)
Oct 10, 2018 0.0500 0.0500 0.0400 0.0410 1,039,297 -0.01(-16.33%)
Oct 09, 2018 0.0411 0.0549 0.0411 0.0490 422,654 -0.00(-2.00%)
Oct 08, 2018 0.0520 0.0549 0.0480 0.0500 397,506 -0.00(-0.99%)
Oct 05, 2018 0.0550 0.0550 0.0480 0.0505 753,000 +0.00(+0.80%)
Oct 04, 2018 0.0570 0.0570 0.0500 0.0501 542,913 -0.01(-12.11%)
Oct 03, 2018 0.0579 0.0579 0.0505 0.0570 455,361 +0.00(+0.88%)
Oct 02, 2018 0.0549 0.0579 0.0515 0.0565 305,171 -0.00(-0.88%)
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.