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

Ascent Industries Co. - Common Stock (NQ: ACNT )

10.16 -0.09 (-0.88%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 3, 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 (%)
Jan 31, 2024 9.310 10.20 9.310 10.01 8,143 -0.27(-2.63%)
Jan 30, 2024 10.11 10.28 9.990 10.28 4,648 +0.40(+4.05%)
Jan 29, 2024 10.01 10.44 9.880 9.880 8,050 -0.57(-5.45%)
Jan 26, 2024 10.44 10.45 10.43 10.45 2,990 -0.01(-0.10%)
Jan 25, 2024 10.19 10.47 10.03 10.46 4,792 -0.02(-0.19%)
Jan 24, 2024 10.56 10.56 10.18 10.48 6,590 +0.07(+0.67%)
Jan 23, 2024 10.68 10.68 10.41 10.41 6,446 -0.29(-2.71%)
Jan 22, 2024 10.57 10.75 10.39 10.70 4,317 +0.00(+0.00%)
Jan 19, 2024 10.39 10.70 10.25 10.70 3,394 +0.31(+2.98%)
Jan 18, 2024 10.62 10.62 10.39 10.39 2,529 -0.12(-1.14%)
Jan 17, 2024 10.57 10.57 10.50 10.51 1,439 -0.02(-0.19%)
Jan 16, 2024 10.60 10.88 10.50 10.53 6,583 -0.07(-0.66%)
Jan 12, 2024 10.13 10.68 9.850 10.60 13,703 +0.59(+5.89%)
Jan 11, 2024 9.990 10.20 9.860 10.01 22,371 +0.20(+2.04%)
Jan 10, 2024 9.900 9.990 9.810 9.810 3,901 -0.04(-0.41%)
Jan 09, 2024 9.950 9.950 9.759 9.850 2,532 -0.10(-1.01%)
Jan 08, 2024 9.890 9.989 9.750 9.950 8,508 -0.03(-0.30%)
Jan 05, 2024 10.14 10.14 9.880 9.980 12,138 +0.15(+1.53%)
Jan 04, 2024 10.10 10.15 9.830 9.830 8,716 -0.25(-2.48%)
Jan 03, 2024 9.970 10.20 9.498 10.08 31,616 +0.28(+2.86%)
Jan 02, 2024 9.060 10.00 8.990 9.800 26,138 +0.24(+2.51%)
Dec 29, 2023 9.480 9.700 9.415 9.560 15,450 -0.08(-0.83%)
Dec 28, 2023 9.610 9.650 9.430 9.640 27,382 +0.13(+1.37%)
Dec 27, 2023 8.990 9.905 8.870 9.510 75,864 +1.42(+17.55%)
Dec 26, 2023 8.070 8.200 7.983 8.090 21,939 +0.04(+0.50%)
Dec 22, 2023 7.890 8.050 7.890 8.050 2,128 +0.16(+2.03%)
Dec 21, 2023 7.850 8.080 7.683 7.890 18,464 +0.05(+0.64%)
Dec 20, 2023 7.640 8.025 7.640 7.840 38,298 +0.29(+3.84%)
Dec 19, 2023 7.430 7.660 7.350 7.550 38,449 +0.05(+0.67%)
Dec 18, 2023 7.460 7.612 7.355 7.500 37,941 +0.15(+2.04%)
Dec 15, 2023 7.550 7.690 7.200 7.350 24,803 -0.20(-2.65%)
Dec 14, 2023 7.410 7.650 7.410 7.550 16,917 +0.04(+0.53%)
Dec 13, 2023 7.550 7.770 7.270 7.510 45,649 -0.07(-0.92%)
Dec 12, 2023 7.750 7.920 7.440 7.580 22,434 -0.17(-2.19%)
Dec 11, 2023 7.900 7.900 7.710 7.750 9,984 -0.28(-3.49%)
Dec 08, 2023 7.910 8.070 7.880 8.030 17,972 -0.04(-0.50%)
Dec 07, 2023 7.865 8.070 7.865 8.070 1,608 +0.14(+1.77%)
Dec 06, 2023 7.910 8.000 7.900 7.930 10,255 -0.08(-1.00%)
Dec 05, 2023 8.090 8.090 7.900 8.010 12,413 -0.07(-0.87%)
Dec 04, 2023 8.075 8.080 7.995 8.080 9,691 -0.05(-0.62%)
Dec 01, 2023 8.250 8.250 7.900 8.130 7,696 -0.06(-0.73%)
Nov 30, 2023 7.650 8.190 7.640 8.190 20,269 +0.27(+3.41%)
Nov 29, 2023 7.900 7.920 7.900 7.920 1,400 -0.18(-2.22%)
Nov 28, 2023 8.000 8.100 8.000 8.100 3,107 +0.05(+0.62%)
Nov 27, 2023 8.020 8.230 7.986 8.050 4,392 -0.14(-1.71%)
Nov 24, 2023 8.190 8.190 8.000 8.190 6,574 +0.35(+4.46%)
Nov 22, 2023 8.020 8.179 7.840 7.840 1,819 -0.23(-2.85%)
Nov 21, 2023 8.060 8.210 8.010 8.070 11,956 +0.02(+0.25%)
Nov 20, 2023 8.100 8.310 8.050 8.050 7,909 -0.21(-2.54%)
Nov 17, 2023 8.100 8.260 8.071 8.260 4,385 +0.12(+1.47%)
Nov 16, 2023 7.970 8.208 7.968 8.140 2,417 -0.23(-2.75%)
Nov 15, 2023 8.052 8.370 8.052 8.370 5,224 +0.22(+2.70%)
Nov 14, 2023 8.050 8.260 7.920 8.150 11,949 -0.07(-0.86%)
Nov 13, 2023 8.221 8.221 8.221 8.221 1,367 -0.12(-1.43%)
Nov 10, 2023 8.340 8.340 8.340 8.340 625 -0.05(-0.60%)
Nov 09, 2023 7.950 8.400 7.950 8.390 10,230 +0.33(+4.09%)
Nov 08, 2023 8.390 8.390 8.060 8.060 7,909 +0.03(+0.37%)
Nov 07, 2023 8.230 8.387 8.030 8.030 10,414 -0.11(-1.35%)
Nov 06, 2023 8.160 8.480 8.140 8.140 5,203 -0.36(-4.24%)
Nov 03, 2023 8.464 8.620 8.464 8.500 2,406 +0.08(+0.95%)
Nov 02, 2023 8.560 8.560 8.410 8.420 5,920 +0.02(+0.24%)
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.