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 (%)
Jan 31, 2019 0.0085 0.0094 0.0082 0.0084 1,547,305 -0.00(-1.18%)
Jan 30, 2019 0.0091 0.0097 0.0085 0.0085 2,808,136 -0.00(-6.59%)
Jan 29, 2019 0.0099 0.0103 0.0091 0.0091 491,772 +0.00(+1.11%)
Jan 28, 2019 0.0108 0.0109 0.0090 0.0090 1,992,233 -0.00(-7.22%)
Jan 25, 2019 0.0108 0.0114 0.0095 0.0097 992,500 +0.00(+2.11%)
Jan 24, 2019 0.0108 0.0108 0.0090 0.0095 1,219,870 -0.00(-12.04%)
Jan 23, 2019 0.0100 0.0110 0.0095 0.0108 1,923,879 +0.00(+8.00%)
Jan 22, 2019 0.0120 0.0120 0.0100 0.0100 1,812,653 -0.00(-16.67%)
Jan 18, 2019 0.0128 0.0135 0.0100 0.0120 2,515,400 +0.00(+13.21%)
Jan 17, 2019 0.0140 0.0150 0.0105 0.0106 1,060,017 -0.00(-23.19%)
Jan 16, 2019 0.0148 0.0154 0.0130 0.0138 572,414 -0.00(-4.83%)
Jan 15, 2019 0.0140 0.0145 0.0140 0.0145 461,798 -0.00(-0.68%)
Jan 14, 2019 0.0170 0.0170 0.0140 0.0146 661,732 +0.00(+2.82%)
Jan 11, 2019 0.0160 0.0169 0.0140 0.0142 938,600 -0.00(-9.55%)
Jan 10, 2019 0.0159 0.0185 0.0157 0.0157 663,363 +0.00(+4.67%)
Jan 09, 2019 0.0150 0.0165 0.0146 0.0150 980,639 -0.00(-6.83%)
Jan 08, 2019 0.0170 0.0170 0.0150 0.0161 357,190 -0.00(-5.29%)
Jan 07, 2019 0.0150 0.0175 0.0131 0.0170 521,707 +0.00(+6.92%)
Jan 04, 2019 0.0130 0.0179 0.0130 0.0159 206,500 +0.00(+22.31%)
Jan 03, 2019 0.0150 0.0150 0.0130 0.0130 643,732 -0.00(-7.80%)
Jan 02, 2019 0.0160 0.0160 0.0125 0.0141 803,689 -0.00(-4.73%)
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%)
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.