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

Ascent Solar Technologies (NQ: ASTI )

0.1020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
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.