Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascent Solar Technologies (NQ: ASTI )

0.0960 -0.0010 (-1.03%)
Streaming Delayed Price Updated: 12:53 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 (%)
Jun 30, 2023 27.20 28.00 23.60 24.80 10,359 -2.64(-9.62%)
Jun 29, 2023 26.58 28.98 26.08 27.44 5,809 +1.38(+5.30%)
Jun 28, 2023 28.34 28.34 24.80 26.06 6,242 -2.92(-10.08%)
Jun 27, 2023 23.60 29.40 23.02 28.98 29,097 +5.96(+25.89%)
Jun 26, 2023 23.30 23.30 23.00 23.02 3,471 -0.36(-1.54%)
Jun 23, 2023 23.40 23.58 23.00 23.38 3,048 +0.16(+0.69%)
Jun 22, 2023 23.74 23.74 23.02 23.22 3,093 +0.22(+0.96%)
Jun 21, 2023 23.28 23.96 22.46 23.00 3,541 -1.00(-4.17%)
Jun 20, 2023 25.00 25.00 22.84 24.00 5,871 -0.20(-0.83%)
Jun 16, 2023 24.00 25.90 23.00 24.20 16,055 +0.80(+3.42%)
Jun 15, 2023 25.60 25.60 22.00 23.40 5,002 -0.80(-3.31%)
Jun 14, 2023 26.38 26.58 23.40 24.20 6,779 -1.28(-5.02%)
Jun 13, 2023 25.76 27.28 24.20 25.48 6,578 +0.48(+1.92%)
Jun 12, 2023 26.40 26.40 24.00 25.00 4,777 +0.04(+0.16%)
Jun 09, 2023 23.50 26.00 23.04 24.96 9,247 +1.78(+7.68%)
Jun 08, 2023 23.34 23.62 22.20 23.18 3,016 +0.18(+0.78%)
Jun 07, 2023 23.22 23.26 22.12 23.00 4,652 +1.00(+4.55%)
Jun 06, 2023 24.00 24.00 21.96 22.00 3,674 -2.00(-8.33%)
Jun 05, 2023 23.62 26.38 22.00 24.00 13,396 +0.14(+0.59%)
Jun 02, 2023 23.52 25.00 22.80 23.86 13,575 -0.54(-2.21%)
Jun 01, 2023 24.00 25.00 20.50 24.40 23,195 +1.70(+7.49%)
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%)
Mar 01, 2023 96.00 101.98 96.00 100.76 726 +2.54(+2.59%)
Feb 28, 2023 100.00 104.00 96.02 98.22 1,096 +1.00(+1.03%)
Feb 27, 2023 98.00 100.62 96.04 97.22 1,086 -3.98(-3.93%)
Feb 24, 2023 113.00 113.00 97.46 101.20 2,111 -16.04(-13.68%)
Feb 23, 2023 130.00 130.00 110.06 117.24 1,703 -12.56(-9.68%)
Feb 22, 2023 124.00 144.62 121.38 129.80 1,856 +3.76(+2.98%)
Feb 21, 2023 136.00 137.98 121.30 126.04 969 -11.96(-8.67%)
Feb 17, 2023 138.00 138.00 128.00 138.00 1,464 +0.00(+0.00%)
Feb 16, 2023 144.00 148.00 136.00 138.00 1,374 -6.00(-4.17%)
Feb 15, 2023 146.00 154.00 125.28 144.00 3,979 -2.00(-1.37%)
Feb 14, 2023 164.00 170.00 140.14 146.00 4,282 -16.00(-9.88%)
Feb 13, 2023 183.98 198.00 156.00 162.00 11,454 -15.52(-8.74%)
Feb 10, 2023 162.00 187.98 156.00 177.52 7,242 +10.02(+5.98%)
Feb 09, 2023 176.00 177.96 162.02 167.50 1,942 -12.48(-6.93%)
Feb 08, 2023 188.00 188.00 174.00 179.98 4,917 -32.02(-15.10%)
Feb 07, 2023 224.00 224.00 206.00 212.00 11,270 -10.00(-4.50%)
Feb 06, 2023 242.00 242.00 218.00 222.00 961 -12.00(-5.13%)
Feb 03, 2023 250.00 260.00 234.00 234.00 712 -12.00(-4.88%)
Feb 02, 2023 256.00 256.00 236.00 246.00 662 -2.00(-0.81%)
Feb 01, 2023 254.00 256.00 242.00 248.00 547 -6.00(-2.36%)
Jan 31, 2023 256.00 260.00 252.00 254.00 290 -2.00(-0.78%)
Jan 30, 2023 260.00 263.98 254.00 256.00 127 -4.00(-1.54%)
Jan 27, 2023 258.00 265.74 240.24 260.00 605 +4.00(+1.56%)
Jan 26, 2023 258.00 262.00 246.00 256.00 552 +2.00(+0.79%)
Jan 25, 2023 264.00 267.64 244.00 254.00 419 -16.00(-5.93%)
Jan 24, 2023 270.00 277.84 266.00 270.00 454 -8.00(-2.88%)
Jan 23, 2023 266.00 281.54 266.00 278.00 586 +14.00(+5.30%)
Jan 20, 2023 260.00 269.98 260.00 264.00 190 +0.00(+0.00%)
Jan 19, 2023 266.00 270.00 258.00 264.00 429 -6.00(-2.22%)
Jan 18, 2023 276.00 279.98 264.00 270.00 277 -8.00(-2.88%)
Jan 17, 2023 280.00 280.00 260.72 278.00 460 +0.00(+0.00%)
Jan 13, 2023 286.00 287.98 270.00 278.00 679 -8.00(-2.80%)
Jan 12, 2023 280.00 306.00 272.00 286.00 1,363 +18.00(+6.72%)
Jan 11, 2023 264.00 270.00 256.40 268.00 303 +2.00(+0.75%)
Jan 10, 2023 268.00 276.00 256.00 266.00 404 +6.00(+2.31%)
Jan 09, 2023 272.00 283.98 258.00 260.00 257 -12.00(-4.41%)
Jan 06, 2023 268.00 290.00 266.00 272.00 272 +2.00(+0.74%)
Jan 05, 2023 288.00 288.00 266.00 270.00 188 -10.00(-3.57%)
Jan 04, 2023 290.00 290.00 276.00 280.00 212 -2.00(-0.71%)
Jan 03, 2023 320.00 325.00 276.00 282.00 396 -44.00(-13.50%)
Dec 30, 2022 304.00 326.00 304.00 326.00 408 +12.00(+3.82%)
Dec 29, 2022 304.00 314.00 294.00 314.00 276 +10.00(+3.29%)
Dec 28, 2022 300.00 306.00 288.00 304.00 211 +4.00(+1.33%)
Dec 27, 2022 306.00 311.98 300.00 300.00 191 -8.00(-2.60%)
Dec 23, 2022 314.00 318.00 306.00 308.00 193 -10.00(-3.14%)
Dec 22, 2022 304.00 327.42 290.02 318.00 354 +2.00(+0.63%)
Dec 21, 2022 374.00 374.00 309.98 316.00 836 -54.00(-14.59%)
Dec 20, 2022 494.00 530.00 363.80 370.00 786 -114.00(-23.55%)
Dec 19, 2022 572.00 586.00 472.02 484.00 564 -90.00(-15.68%)
Dec 16, 2022 604.00 620.00 574.00 574.00 2,367 -30.00(-4.97%)
Dec 15, 2022 616.00 621.00 594.00 604.00 1,538 -2.00(-0.33%)
Dec 14, 2022 600.00 638.00 581.00 606.00 1,534 -2.00(-0.33%)
Dec 13, 2022 620.00 640.00 581.20 608.00 1,522 +12.00(+2.01%)
Dec 12, 2022 594.00 620.00 560.00 596.00 656 +0.00(+0.00%)
Dec 09, 2022 628.00 628.00 568.00 596.00 787 -18.00(-2.93%)
Dec 08, 2022 638.00 668.00 596.00 614.00 760 -18.00(-2.85%)
Dec 07, 2022 670.00 670.00 620.10 632.00 122 -14.00(-2.17%)
Dec 06, 2022 638.00 698.00 608.02 646.00 268 +6.00(+0.94%)
Dec 05, 2022 650.00 696.00 630.02 640.00 296 +0.00(+0.00%)
Dec 02, 2022 644.00 644.00 600.02 640.00 225 -4.00(-0.62%)
Dec 01, 2022 566.00 644.00 566.00 644.00 193 +78.00(+13.78%)
Nov 30, 2022 568.00 596.00 545.70 566.00 541 -14.00(-2.41%)
Nov 29, 2022 634.00 640.00 574.00 580.00 240 -70.00(-10.77%)
Nov 28, 2022 684.00 684.00 621.40 650.00 77 -16.02(-2.41%)
Nov 25, 2022 592.00 678.00 578.02 666.02 510 +58.02(+9.54%)
Nov 23, 2022 586.00 620.00 564.00 608.00 216 +16.00(+2.70%)
Nov 22, 2022 608.00 608.00 567.22 592.00 47 -10.00(-1.66%)
Nov 21, 2022 624.00 648.00 554.00 602.00 434 -28.00(-4.44%)
Nov 18, 2022 660.00 692.00 624.00 630.00 672 -42.00(-6.25%)
Nov 17, 2022 650.00 700.00 638.00 672.00 136 +20.00(+3.07%)
Nov 16, 2022 650.00 677.24 636.00 652.00 133 +2.00(+0.31%)
Nov 15, 2022 656.00 688.00 638.00 650.00 170 +18.00(+2.85%)
Nov 14, 2022 698.00 698.00 620.00 632.00 225 -58.00(-8.41%)
Nov 11, 2022 600.00 695.26 564.02 690.00 922 +117.00(+20.42%)
Nov 10, 2022 558.00 596.00 524.00 573.00 545 +43.00(+8.11%)
Nov 09, 2022 560.00 576.60 506.00 530.00 747 -28.00(-5.02%)
Nov 08, 2022 580.00 580.00 514.00 558.00 415 -14.00(-2.45%)
Nov 07, 2022 520.00 675.98 520.00 572.00 2,166 +53.98(+10.42%)
Nov 04, 2022 548.00 548.00 508.00 518.02 337 +4.02(+0.78%)
Nov 03, 2022 540.00 560.00 502.00 514.00 330 -18.00(-3.38%)
Nov 02, 2022 554.00 558.00 517.20 532.00 327 -18.00(-3.27%)
Nov 01, 2022 554.00 596.00 500.00 550.00 340 -6.00(-1.08%)
Oct 31, 2022 550.00 572.00 544.00 556.00 307 -4.00(-0.71%)
Oct 28, 2022 550.00 591.16 545.00 560.00 432 -6.00(-1.06%)
Oct 27, 2022 588.00 610.00 518.00 566.00 568 -40.00(-6.60%)
Oct 26, 2022 652.00 652.00 580.00 606.00 564 -12.00(-1.94%)
Oct 25, 2022 628.00 660.00 568.00 618.00 1,225 -66.00(-9.65%)
Oct 24, 2022 882.00 882.00 562.00 684.00 1,508 -232.00(-25.33%)
Oct 21, 2022 1048 1376 810.00 916.00 10,560 -108.00(-10.55%)
Oct 20, 2022 652.00 1494 652.00 1024 25,272 +374.00(+57.54%)
Oct 19, 2022 648.00 776.00 560.00 650.00 569 +46.00(+7.62%)
Oct 18, 2022 698.00 698.00 535.00 604.00 364 +24.00(+4.14%)
Oct 17, 2022 560.00 640.00 505.62 580.00 119 +40.00(+7.41%)
Oct 14, 2022 588.00 602.62 536.02 540.00 76 -56.00(-9.40%)
Oct 13, 2022 608.00 624.00 572.04 596.00 106 -54.00(-8.31%)
Oct 12, 2022 680.00 680.00 598.74 650.00 61 -10.00(-1.52%)
Oct 11, 2022 694.00 716.26 626.00 660.00 43 -60.00(-8.33%)
Oct 10, 2022 760.00 808.02 686.86 720.00 81 -52.00(-6.74%)
Oct 07, 2022 810.00 900.00 732.00 772.00 440 -76.00(-8.96%)
Oct 06, 2022 848.00 902.00 810.00 848.00 379 -20.00(-2.30%)
Oct 05, 2022 850.00 921.00 836.00 868.00 366 -6.00(-0.69%)
Oct 04, 2022 862.00 930.00 824.02 874.00 349 +14.00(+1.63%)
Oct 03, 2022 888.00 950.00 838.00 860.00 334 -50.00(-5.49%)
Sep 30, 2022 896.00 960.00 870.00 910.00 610 -18.00(-1.94%)
Sep 29, 2022 990.00 1000 860.00 928.00 605 -8.00(-0.85%)
Sep 28, 2022 963.80 1000 877.00 936.00 606 +6.00(+0.65%)
Sep 27, 2022 1028 1056 867.28 930.00 609 -98.00(-9.53%)
Sep 26, 2022 1028 1116 1010 1028 92 -37.98(-3.56%)
Sep 23, 2022 1024 1098 1024 1066 43 -1.74(-0.16%)
Sep 22, 2022 1059 1104 1026 1068 14 -6.28(-0.58%)
Sep 21, 2022 1040 1087 1024 1074 29 +18.00(+1.70%)
Sep 20, 2022 1128 1160 1030 1056 74 -67.98(-6.05%)
Sep 19, 2022 1150 1154 1108 1124 17 +6.56(+0.59%)
Sep 16, 2022 1148 1168 1112 1117 63 -77.78(-6.51%)
Sep 15, 2022 1200 1200 1160 1195 19 -4.80(-0.40%)
Sep 14, 2022 1200 1213 1180 1200 30 -30.00(-2.44%)
Sep 13, 2022 1298 1298 1194 1230 35 +26.00(+2.16%)
Sep 12, 2022 1200 1258 1160 1204 67 +24.00(+2.03%)
Sep 09, 2022 1158 1276 1158 1180 42 +28.00(+2.43%)
Sep 08, 2022 1110 1198 1110 1152 48 +34.00(+3.04%)
Sep 07, 2022 1260 1276 1110 1118 69 -180.00(-13.87%)
Sep 06, 2022 1334 1342 1230 1298 50 +32.00(+2.53%)
Sep 02, 2022 1192 1266 1108 1266 51 +66.00(+5.50%)
Sep 01, 2022 1262 1280 1162 1200 93 -99.98(-7.69%)
Aug 31, 2022 1300 1430 1260 1300 117 -2.02(-0.16%)
Aug 30, 2022 1436 1450 1300 1302 70 -134.00(-9.33%)
Aug 29, 2022 1700 1700 1436 1436 182 -227.98(-13.70%)
Aug 26, 2022 1600 1776 1600 1664 34 +63.98(+4.00%)
Aug 25, 2022 1746 1905 1600 1600 118 -219.04(-12.04%)
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.