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

Ascent Solar Technologies (NQ: ASTI )

0.1027 +0.0031 (+3.11%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2022 568.00 596.00 545.70 566.00 541 -14.00(-2.41%)
Nov 29, 2022 634.00 640.00 574.00 580.00 240 -70.00(-10.77%)
Nov 28, 2022 684.00 684.00 621.40 650.00 77 -16.02(-2.41%)
Nov 25, 2022 592.00 678.00 578.02 666.02 510 +58.02(+9.54%)
Nov 23, 2022 586.00 620.00 564.00 608.00 216 +16.00(+2.70%)
Nov 22, 2022 608.00 608.00 567.22 592.00 47 -10.00(-1.66%)
Nov 21, 2022 624.00 648.00 554.00 602.00 434 -28.00(-4.44%)
Nov 18, 2022 660.00 692.00 624.00 630.00 672 -42.00(-6.25%)
Nov 17, 2022 650.00 700.00 638.00 672.00 136 +20.00(+3.07%)
Nov 16, 2022 650.00 677.24 636.00 652.00 133 +2.00(+0.31%)
Nov 15, 2022 656.00 688.00 638.00 650.00 170 +18.00(+2.85%)
Nov 14, 2022 698.00 698.00 620.00 632.00 225 -58.00(-8.41%)
Nov 11, 2022 600.00 695.26 564.02 690.00 922 +117.00(+20.42%)
Nov 10, 2022 558.00 596.00 524.00 573.00 545 +43.00(+8.11%)
Nov 09, 2022 560.00 576.60 506.00 530.00 747 -28.00(-5.02%)
Nov 08, 2022 580.00 580.00 514.00 558.00 415 -14.00(-2.45%)
Nov 07, 2022 520.00 675.98 520.00 572.00 2,166 +53.98(+10.42%)
Nov 04, 2022 548.00 548.00 508.00 518.02 337 +4.02(+0.78%)
Nov 03, 2022 540.00 560.00 502.00 514.00 330 -18.00(-3.38%)
Nov 02, 2022 554.00 558.00 517.20 532.00 327 -18.00(-3.27%)
Nov 01, 2022 554.00 596.00 500.00 550.00 340 -6.00(-1.08%)
Oct 31, 2022 550.00 572.00 544.00 556.00 307 -4.00(-0.71%)
Oct 28, 2022 550.00 591.16 545.00 560.00 432 -6.00(-1.06%)
Oct 27, 2022 588.00 610.00 518.00 566.00 568 -40.00(-6.60%)
Oct 26, 2022 652.00 652.00 580.00 606.00 564 -12.00(-1.94%)
Oct 25, 2022 628.00 660.00 568.00 618.00 1,225 -66.00(-9.65%)
Oct 24, 2022 882.00 882.00 562.00 684.00 1,508 -232.00(-25.33%)
Oct 21, 2022 1048 1376 810.00 916.00 10,560 -108.00(-10.55%)
Oct 20, 2022 652.00 1494 652.00 1024 25,272 +374.00(+57.54%)
Oct 19, 2022 648.00 776.00 560.00 650.00 569 +46.00(+7.62%)
Oct 18, 2022 698.00 698.00 535.00 604.00 364 +24.00(+4.14%)
Oct 17, 2022 560.00 640.00 505.62 580.00 119 +40.00(+7.41%)
Oct 14, 2022 588.00 602.62 536.02 540.00 76 -56.00(-9.40%)
Oct 13, 2022 608.00 624.00 572.04 596.00 106 -54.00(-8.31%)
Oct 12, 2022 680.00 680.00 598.74 650.00 61 -10.00(-1.52%)
Oct 11, 2022 694.00 716.26 626.00 660.00 43 -60.00(-8.33%)
Oct 10, 2022 760.00 808.02 686.86 720.00 81 -52.00(-6.74%)
Oct 07, 2022 810.00 900.00 732.00 772.00 440 -76.00(-8.96%)
Oct 06, 2022 848.00 902.00 810.00 848.00 379 -20.00(-2.30%)
Oct 05, 2022 850.00 921.00 836.00 868.00 366 -6.00(-0.69%)
Oct 04, 2022 862.00 930.00 824.02 874.00 349 +14.00(+1.63%)
Oct 03, 2022 888.00 950.00 838.00 860.00 334 -50.00(-5.49%)
Sep 30, 2022 896.00 960.00 870.00 910.00 610 -18.00(-1.94%)
Sep 29, 2022 990.00 1000 860.00 928.00 605 -8.00(-0.85%)
Sep 28, 2022 963.80 1000 877.00 936.00 606 +6.00(+0.65%)
Sep 27, 2022 1028 1056 867.28 930.00 609 -98.00(-9.53%)
Sep 26, 2022 1028 1116 1010 1028 92 -37.98(-3.56%)
Sep 23, 2022 1024 1098 1024 1066 43 -1.74(-0.16%)
Sep 22, 2022 1059 1104 1026 1068 14 -6.28(-0.58%)
Sep 21, 2022 1040 1087 1024 1074 29 +18.00(+1.70%)
Sep 20, 2022 1128 1160 1030 1056 74 -67.98(-6.05%)
Sep 19, 2022 1150 1154 1108 1124 17 +6.56(+0.59%)
Sep 16, 2022 1148 1168 1112 1117 63 -77.78(-6.51%)
Sep 15, 2022 1200 1200 1160 1195 19 -4.80(-0.40%)
Sep 14, 2022 1200 1213 1180 1200 30 -30.00(-2.44%)
Sep 13, 2022 1298 1298 1194 1230 35 +26.00(+2.16%)
Sep 12, 2022 1200 1258 1160 1204 67 +24.00(+2.03%)
Sep 09, 2022 1158 1276 1158 1180 42 +28.00(+2.43%)
Sep 08, 2022 1110 1198 1110 1152 48 +34.00(+3.04%)
Sep 07, 2022 1260 1276 1110 1118 69 -180.00(-13.87%)
Sep 06, 2022 1334 1342 1230 1298 50 +32.00(+2.53%)
Sep 02, 2022 1192 1266 1108 1266 51 +66.00(+5.50%)
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.