Skip to main content

Ascent Solar Technologies (NQ: ASTI )

0.1193 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 0.1176 0.1250 0.1140 0.1193 2,715,144 -0.00(-2.21%)
Jun 01, 2023 0.1200 0.1250 0.1025 0.1220 4,639,186 +0.01(+7.49%)
May 31, 2023 0.1250 0.1266 0.1121 0.1135 1,146,390 -0.01(-9.27%)
May 30, 2023 0.1246 0.1278 0.1200 0.1251 1,026,849 +0.01(+4.51%)
May 26, 2023 0.1500 0.1540 0.1195 0.1197 3,279,242 -0.03(-17.56%)
May 25, 2023 0.1500 0.1575 0.1404 0.1452 851,214 +0.00(+0.07%)
May 24, 2023 0.1632 0.1683 0.1404 0.1451 2,267,539 -0.02(-12.54%)
May 23, 2023 0.1678 0.1678 0.1599 0.1659 654,800 +0.00(+2.09%)
May 22, 2023 0.1709 0.1760 0.1526 0.1625 1,110,878 -0.01(-6.07%)
May 19, 2023 0.1800 0.1848 0.1720 0.1730 1,548,153 +0.00(+0.64%)
May 18, 2023 0.1811 0.1865 0.1693 0.1719 1,207,376 -0.01(-6.07%)
May 17, 2023 0.1900 0.1990 0.1753 0.1830 1,051,472 -0.01(-3.68%)
May 16, 2023 0.1895 0.1956 0.1700 0.1900 2,847,063 -0.02(-8.26%)
May 15, 2023 0.2349 0.2349 0.1914 0.2071 2,631,998 -0.03(-12.25%)
May 12, 2023 0.2665 0.2670 0.2250 0.2360 4,074,626 -0.05(-18.62%)
May 11, 2023 0.2401 0.3100 0.2206 0.2900 17,636,236 +0.04(+15.95%)
May 10, 2023 0.2400 0.2800 0.2210 0.2501 3,771,541 +0.01(+4.30%)
May 09, 2023 0.2400 0.2400 0.2240 0.2398 152,541 -0.01(-2.08%)
May 08, 2023 0.2300 0.2500 0.2201 0.2449 429,563 +0.01(+4.66%)
May 05, 2023 0.2300 0.2400 0.2200 0.2340 359,563 +0.01(+6.51%)
May 04, 2023 0.2199 0.2288 0.2100 0.2197 186,293 +0.00(+1.06%)
May 03, 2023 0.2269 0.2290 0.2150 0.2174 259,218 +0.01(+3.03%)
May 02, 2023 0.2400 0.2400 0.2109 0.2110 470,931 -0.02(-10.25%)
May 01, 2023 0.2380 0.2468 0.2209 0.2351 231,750 +0.00(+1.77%)
Apr 28, 2023 0.2226 0.2493 0.2111 0.2310 624,973 -0.01(-3.75%)
Apr 27, 2023 0.2500 0.2500 0.2200 0.2400 374,336 -0.00(-1.80%)
Apr 26, 2023 0.2153 0.2489 0.2153 0.2444 400,780 +0.02(+8.24%)
Apr 25, 2023 0.2312 0.2400 0.2002 0.2258 869,748 -0.01(-5.92%)
Apr 24, 2023 0.2700 0.2720 0.2200 0.2400 1,157,072 -0.04(-12.73%)
Apr 21, 2023 0.3301 0.3301 0.2611 0.2750 2,452,646 -0.07(-21.00%)
Apr 20, 2023 0.3700 0.4000 0.3210 0.3481 11,463,021 +0.05(+14.88%)
Apr 19, 2023 0.3700 0.3700 0.2791 0.3030 1,968,090 -0.07(-19.63%)
Apr 18, 2023 0.3800 0.3900 0.3305 0.3770 3,467,143 +0.03(+7.41%)
Apr 17, 2023 0.3600 0.3700 0.3450 0.3510 502,944 -0.00(-1.13%)
Apr 14, 2023 0.3700 0.3700 0.3400 0.3550 125,119 -0.00(-1.25%)
Apr 13, 2023 0.3600 0.3600 0.3450 0.3595 138,986 +0.01(+2.71%)
Apr 12, 2023 0.3900 0.3914 0.3420 0.3500 253,892 -0.03(-7.89%)
Apr 11, 2023 0.3700 0.3800 0.3500 0.3800 137,860 +0.04(+10.14%)
Apr 10, 2023 0.3600 0.3601 0.3400 0.3450 86,735 -0.02(-4.17%)
Apr 06, 2023 0.3400 0.3930 0.3400 0.3600 193,034 +0.01(+2.86%)
Apr 05, 2023 0.3500 0.3775 0.3400 0.3500 178,400 +0.00(+0.00%)
Apr 04, 2023 0.3600 0.3698 0.3393 0.3500 162,876 -0.02(-5.56%)
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.