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

Ascent Solar Technologies (NQ: ASTI )

2.790 +0.020 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2024 10.34 11.04 10.25 10.44 76,834 +0.04(+0.38%)
Jun 27, 2024 11.00 11.25 10.22 10.40 123,302 +0.09(+0.87%)
Jun 26, 2024 9.680 11.18 9.680 10.31 91,553 +0.16(+1.58%)
Jun 25, 2024 9.480 11.48 9.100 10.15 166,422 +0.26(+2.63%)
Jun 24, 2024 9.480 9.950 9.410 9.890 176,326 -0.61(-5.81%)
Jun 21, 2024 13.69 14.18 10.22 10.50 1,321,331 -0.29(-2.69%)
Jun 20, 2024 9.600 10.80 9.400 10.79 68,478 +1.43(+15.28%)
Jun 18, 2024 9.170 9.990 9.100 9.360 66,362 -0.23(-2.40%)
Jun 17, 2024 10.23 10.46 9.120 9.590 66,921 -0.67(-6.53%)
Jun 14, 2024 10.84 10.87 10.01 10.26 41,116 -0.73(-6.64%)
Jun 13, 2024 10.81 11.05 10.06 10.99 57,121 -0.14(-1.26%)
Jun 12, 2024 11.27 11.70 10.80 11.13 68,420 -0.41(-3.55%)
Jun 11, 2024 12.00 12.41 11.45 11.54 49,527 -0.55(-4.55%)
Jun 10, 2024 11.60 12.62 11.06 12.09 113,040 +1.02(+9.21%)
Jun 07, 2024 11.75 11.75 10.61 11.07 120,209 -0.24(-2.12%)
Jun 06, 2024 11.95 12.09 11.01 11.31 134,792 -1.04(-8.42%)
Jun 05, 2024 12.60 13.11 11.95 12.35 120,977 -0.71(-5.44%)
Jun 04, 2024 14.13 14.50 12.60 13.06 201,343 -1.95(-12.99%)
Jun 03, 2024 12.20 20.27 12.02 15.01 1,165,354 +3.04(+25.40%)
May 31, 2024 12.14 13.08 11.31 11.97 236,882 -1.80(-13.07%)
May 30, 2024 13.60 14.40 12.46 13.77 256,253 -0.23(-1.64%)
May 29, 2024 16.26 18.00 13.54 14.00 988,509 -0.93(-6.23%)
May 28, 2024 14.70 17.00 13.50 14.93 418,745 -0.47(-3.05%)
May 24, 2024 17.45 17.55 13.11 15.40 601,035 -6.07(-28.27%)
May 23, 2024 21.00 34.00 19.00 21.47 6,623,022 +8.33(+63.39%)
May 22, 2024 10.61 14.75 10.35 13.14 430,615 +2.09(+18.91%)
May 21, 2024 12.40 12.40 10.25 11.05 136,702 -0.95(-7.92%)
May 20, 2024 12.55 13.00 11.28 12.00 201,700 -0.42(-3.38%)
May 17, 2024 18.00 18.00 11.70 12.42 225,370 -4.78(-27.79%)
May 16, 2024 11.00 19.80 11.32 17.20 463,495 +6.20(+56.36%)
May 15, 2024 11.67 11.71 10.10 11.00 40,024 -0.28(-2.48%)
May 14, 2024 10.80 11.66 10.30 11.28 78,718 +0.83(+7.94%)
May 13, 2024 10.00 10.50 9.650 10.45 20,059 +0.93(+9.77%)
May 10, 2024 10.09 10.20 9.510 9.520 26,378 -0.88(-8.46%)
May 09, 2024 11.30 11.30 10.31 10.40 31,720 -1.36(-11.56%)
May 08, 2024 11.00 12.66 10.40 11.76 83,957 +1.41(+13.62%)
May 07, 2024 10.55 10.60 10.30 10.35 9,251 -0.13(-1.24%)
May 06, 2024 10.58 10.92 9.800 10.48 17,385 +0.21(+2.04%)
May 03, 2024 10.00 10.53 10.00 10.27 19,011 +0.31(+3.11%)
May 02, 2024 10.13 10.20 9.320 9.960 12,316 -0.01(-0.10%)
May 01, 2024 9.900 10.00 9.120 9.970 9,767 +0.11(+1.12%)
Apr 30, 2024 10.38 10.38 9.750 9.860 6,762 -0.46(-4.46%)
Apr 29, 2024 9.880 10.50 9.750 10.32 14,561 +0.33(+3.30%)
Apr 26, 2024 9.900 10.25 9.400 9.990 19,969 +0.29(+2.99%)
Apr 25, 2024 9.100 9.940 9.000 9.700 18,147 +0.65(+7.18%)
Apr 24, 2024 9.890 10.02 9.000 9.050 16,212 -1.15(-11.27%)
Apr 23, 2024 10.60 10.90 9.940 10.20 23,778 -0.04(-0.39%)
Apr 22, 2024 10.05 10.40 9.610 10.24 10,858 +0.41(+4.17%)
Apr 19, 2024 10.41 10.41 9.510 9.830 11,014 -0.72(-6.82%)
Apr 18, 2024 10.00 10.78 9.140 10.55 33,169 -0.10(-0.94%)
Apr 17, 2024 10.98 11.37 10.11 10.65 27,388 -0.38(-3.45%)
Apr 16, 2024 12.20 12.36 10.00 11.03 32,627 -1.49(-11.90%)
Apr 15, 2024 12.70 12.98 12.05 12.52 9,596 -0.47(-3.62%)
Apr 12, 2024 13.85 13.85 11.65 12.99 24,802 -0.81(-5.87%)
Apr 11, 2024 13.70 14.50 12.95 13.80 59,814 +0.38(+2.83%)
Apr 10, 2024 13.15 14.00 13.00 13.42 100,466 -14.09(-51.22%)
Apr 09, 2024 30.00 31.00 27.50 27.51 12,690 -3.89(-12.39%)
Apr 08, 2024 33.00 33.41 31.40 31.40 1,481 +0.38(+1.23%)
Apr 05, 2024 34.00 35.06 30.02 31.02 2,761 -2.98(-8.76%)
Apr 04, 2024 34.01 35.80 34.00 34.00 1,893 +0.25(+0.74%)
Apr 03, 2024 36.75 37.50 33.35 33.75 3,400 -3.35(-9.03%)
Apr 02, 2024 39.20 40.00 36.36 37.10 1,357 -2.31(-5.86%)
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.