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 (%)
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%)
Dec 01, 2022 566.00 644.00 566.00 644.00 193 +78.00(+13.78%)
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%)
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.