Skip to main content

Ascent Solar Technologies (NQ: ASTI )

2.769 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 200.00 202.00 176.00 179.00 4,077 -27.00(-13.11%)
Sep 28, 2023 219.00 220.00 200.00 206.00 12,693 -345.00(-62.61%)
Sep 27, 2023 641.00 668.00 551.00 551.00 739 -87.00(-13.64%)
Sep 26, 2023 594.00 680.00 594.00 638.00 621 +15.00(+2.41%)
Sep 25, 2023 675.00 630.99 610.00 623.00 1,047 -52.00(-7.70%)
Sep 22, 2023 726.00 770.80 670.00 675.00 826 -63.00(-8.54%)
Sep 21, 2023 688.00 770.00 661.00 738.00 2,271 +64.00(+9.50%)
Sep 20, 2023 691.00 774.00 660.00 674.00 1,344 +29.00(+4.50%)
Sep 19, 2023 691.00 820.00 635.00 645.00 3,172 -40.00(-5.84%)
Sep 18, 2023 871.00 892.99 681.00 685.00 2,600 -175.00(-20.35%)
Sep 15, 2023 970.00 1018 851.00 860.00 2,105 -30.00(-3.37%)
Sep 14, 2023 827.00 1140 826.00 890.00 9,613 -57.00(-6.02%)
Sep 13, 2023 859.00 1193 800.00 947.00 12,562 +27.00(+2.93%)
Sep 12, 2023 1185 1291 901.00 920.00 31,824 +68.00(+7.98%)
Sep 11, 2023 1082 1200 836.00 852.00 2,004 -170.00(-16.63%)
Sep 08, 2023 1128 1128 1004 1022 360 -54.00(-5.02%)
Sep 07, 2023 1140 1156 1030 1076 317 -84.00(-7.24%)
Sep 06, 2023 1220 1220 1080 1160 447 -80.00(-6.45%)
Sep 05, 2023 1176 1304 1120 1240 1,042 +140.00(+12.73%)
Sep 01, 2023 1110 1128 1020 1100 291 -40.00(-3.51%)
Aug 31, 2023 1020 1166 1010 1140 350 -20.00(-1.72%)
Aug 30, 2023 1210 1210 1102 1160 343 +24.00(+2.11%)
Aug 29, 2023 1140 1282 1100 1136 668 -4.00(-0.35%)
Aug 28, 2023 1242 1248 1140 1140 443 -140.00(-10.94%)
Aug 25, 2023 1200 1390 1160 1280 513 +52.00(+4.23%)
Aug 24, 2023 1200 1384 1202 1228 385 -112.00(-8.36%)
Aug 23, 2023 1180 1496 1124 1340 1,258 +106.00(+8.59%)
Aug 22, 2023 1400 1400 1142 1234 938 -78.00(-5.95%)
Aug 21, 2023 1120 1340 1024 1312 1,207 +134.00(+11.38%)
Aug 18, 2023 1290 1290 1046 1178 960 -92.00(-7.24%)
Aug 17, 2023 1684 1734 1202 1270 2,553 -74.00(-5.51%)
Aug 16, 2023 1320 1548 1278 1344 671 +28.00(+2.13%)
Aug 15, 2023 1220 1320 1220 1316 57 +26.00(+2.02%)
Aug 14, 2023 1200 1340 1200 1290 53 -50.00(-3.73%)
Aug 11, 2023 1338 1340 1230 1340 70 -40.00(-2.90%)
Aug 10, 2023 1468 1468 1206 1380 122 +130.00(+10.40%)
Aug 09, 2023 1342 1358 1228 1250 76 -70.00(-5.30%)
Aug 08, 2023 1448 1448 1220 1320 120 -80.00(-5.71%)
Aug 07, 2023 1478 1480 1360 1400 63 -14.00(-0.99%)
Aug 04, 2023 1536 1536 1360 1414 212 -116.00(-7.58%)
Aug 03, 2023 1500 1584 1482 1530 483 -6.00(-0.39%)
Aug 02, 2023 1580 1636 1520 1536 94 -44.00(-2.78%)
Aug 01, 2023 1600 1640 1562 1580 79 -60.00(-3.66%)
Jul 31, 2023 1600 1678 1600 1640 103 -2.00(-0.12%)
Jul 28, 2023 1600 1664 1540 1642 75 -118.00(-6.70%)
Jul 27, 2023 1600 1780 1540 1760 79 +180.00(+11.39%)
Jul 26, 2023 1672 1672 1542 1580 43 -34.00(-2.11%)
Jul 25, 2023 1600 1636 1510 1614 117 +92.00(+6.04%)
Jul 24, 2023 1600 1602 1500 1522 66 -58.00(-3.67%)
Jul 21, 2023 1680 1686 1564 1580 75 -40.00(-2.47%)
Jul 20, 2023 1770 1770 1620 1620 66 -68.00(-4.03%)
Jul 19, 2023 1780 1780 1646 1688 131 -158.00(-8.56%)
Jul 18, 2023 1900 1900 1776 1846 120 +16.00(+0.87%)
Jul 17, 2023 1984 1984 1822 1830 88 -60.00(-3.17%)
Jul 14, 2023 2100 2100 1822 1890 180 -166.00(-8.07%)
Jul 13, 2023 2170 2176 2002 2056 200 -180.00(-8.05%)
Jul 12, 2023 2374 2374 2170 2236 334 -20.00(-0.89%)
Jul 11, 2023 2340 2340 2246 2256 39 +12.00(+0.53%)
Jul 10, 2023 2380 2390 2224 2244 53 -66.00(-2.86%)
Jul 07, 2023 2246 2436 2224 2310 107 +50.00(+2.21%)
Jul 06, 2023 2340 2340 2210 2260 41 -86.00(-3.67%)
Jul 05, 2023 2400 2400 2210 2346 61 +10.00(+0.43%)
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.