Skip to main content

Ascent Solar Technologies (NQ: ASTI )

0.3930 +0.0019 (+0.49%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 27.20 28.00 23.60 24.80 10,359 -2.64(-9.62%)
Jun 29, 2023 26.58 28.98 26.08 27.44 5,809 +1.38(+5.30%)
Jun 28, 2023 28.34 28.34 24.80 26.06 6,242 -2.92(-10.08%)
Jun 27, 2023 23.60 29.40 23.02 28.98 29,097 +5.96(+25.89%)
Jun 26, 2023 23.30 23.30 23.00 23.02 3,471 -0.36(-1.54%)
Jun 23, 2023 23.40 23.58 23.00 23.38 3,048 +0.16(+0.69%)
Jun 22, 2023 23.74 23.74 23.02 23.22 3,093 +0.22(+0.96%)
Jun 21, 2023 23.28 23.96 22.46 23.00 3,541 -1.00(-4.17%)
Jun 20, 2023 25.00 25.00 22.84 24.00 5,871 -0.20(-0.83%)
Jun 16, 2023 24.00 25.90 23.00 24.20 16,055 +0.80(+3.42%)
Jun 15, 2023 25.60 25.60 22.00 23.40 5,002 -0.80(-3.31%)
Jun 14, 2023 26.38 26.58 23.40 24.20 6,779 -1.28(-5.02%)
Jun 13, 2023 25.76 27.28 24.20 25.48 6,578 +0.48(+1.92%)
Jun 12, 2023 26.40 26.40 24.00 25.00 4,777 +0.04(+0.16%)
Jun 09, 2023 23.50 26.00 23.04 24.96 9,247 +1.78(+7.68%)
Jun 08, 2023 23.34 23.62 22.20 23.18 3,016 +0.18(+0.78%)
Jun 07, 2023 23.22 23.26 22.12 23.00 4,652 +1.00(+4.55%)
Jun 06, 2023 24.00 24.00 21.96 22.00 3,674 -2.00(-8.33%)
Jun 05, 2023 23.62 26.38 22.00 24.00 13,396 +0.14(+0.59%)
Jun 02, 2023 23.52 25.00 22.80 23.86 13,575 -0.54(-2.21%)
Jun 01, 2023 24.00 25.00 20.50 24.40 23,195 +1.70(+7.49%)
May 31, 2023 25.00 25.32 22.42 22.70 5,731 -2.32(-9.27%)
May 30, 2023 24.92 25.56 24.00 25.02 5,134 +1.08(+4.51%)
May 26, 2023 30.00 30.80 23.90 23.94 16,396 -5.10(-17.56%)
May 25, 2023 30.00 31.50 28.08 29.04 4,256 +0.02(+0.07%)
May 24, 2023 32.64 33.66 28.08 29.02 11,337 -4.16(-12.54%)
May 23, 2023 33.56 33.56 31.98 33.18 3,274 +0.68(+2.09%)
May 22, 2023 34.18 35.20 30.52 32.50 5,554 -2.10(-6.07%)
May 19, 2023 36.00 36.96 34.40 34.60 7,740 +0.22(+0.64%)
May 18, 2023 36.22 37.30 33.86 34.38 6,036 -2.22(-6.07%)
May 17, 2023 38.00 39.80 35.06 36.60 5,257 -1.40(-3.68%)
May 16, 2023 37.90 39.12 34.00 38.00 14,235 -3.42(-8.26%)
May 15, 2023 46.98 46.98 38.28 41.42 13,159 -5.78(-12.25%)
May 12, 2023 53.30 53.40 45.00 47.20 20,373 -10.80(-18.62%)
May 11, 2023 48.02 62.00 44.12 58.00 88,181 +7.98(+15.95%)
May 10, 2023 48.00 56.00 44.20 50.02 18,857 +2.06(+4.30%)
May 09, 2023 48.00 48.00 44.80 47.96 762 -1.02(-2.08%)
May 08, 2023 46.00 50.00 44.02 48.98 2,147 +2.18(+4.66%)
May 05, 2023 46.00 48.00 44.00 46.80 1,797 +2.86(+6.51%)
May 04, 2023 43.98 45.76 42.00 43.94 931 +0.46(+1.06%)
May 03, 2023 45.38 45.80 43.00 43.48 1,296 +1.28(+3.03%)
May 02, 2023 48.00 48.00 42.18 42.20 2,354 -4.82(-10.25%)
May 01, 2023 47.60 49.36 44.18 47.02 1,158 +0.82(+1.77%)
Apr 28, 2023 44.52 49.86 42.22 46.20 3,124 -1.80(-3.75%)
Apr 27, 2023 50.00 50.00 44.00 48.00 1,871 -0.88(-1.80%)
Apr 26, 2023 43.06 49.78 43.06 48.88 2,003 +3.72(+8.24%)
Apr 25, 2023 46.24 48.00 40.04 45.16 4,348 -2.84(-5.92%)
Apr 24, 2023 54.00 54.40 44.00 48.00 5,785 -7.00(-12.73%)
Apr 21, 2023 66.02 66.02 52.22 55.00 12,263 -14.62(-21.00%)
Apr 20, 2023 74.00 80.00 64.20 69.62 57,315 +9.02(+14.88%)
Apr 19, 2023 74.00 74.00 55.82 60.60 9,840 -14.80(-19.63%)
Apr 18, 2023 76.00 78.00 66.10 75.40 17,335 +5.20(+7.41%)
Apr 17, 2023 72.00 74.00 69.00 70.20 2,514 -0.80(-1.13%)
Apr 14, 2023 74.00 74.00 68.00 71.00 625 -0.90(-1.25%)
Apr 13, 2023 72.00 72.00 69.00 71.90 694 +1.90(+2.71%)
Apr 12, 2023 78.00 78.28 68.40 70.00 1,269 -6.00(-7.89%)
Apr 11, 2023 74.00 76.00 70.00 76.00 689 +7.00(+10.14%)
Apr 10, 2023 72.00 72.02 68.00 69.00 433 -3.00(-4.17%)
Apr 06, 2023 68.00 78.60 68.00 72.00 965 +2.00(+2.86%)
Apr 05, 2023 70.00 75.50 68.00 70.00 892 +0.00(+0.00%)
Apr 04, 2023 72.00 73.96 67.86 70.00 814 -4.12(-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.