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

Ascent Solar Technologies (NQ: ASTI )

2.520 -0.070 (-2.70%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 27, 2024 2.600 2.600 2.520 2.520 16,825 -0.07(-2.70%)
Nov 26, 2024 2.590 2.870 2.480 2.590 61,352 +0.05(+1.97%)
Nov 25, 2024 2.540 2.620 2.500 2.540 41,313 +0.04(+1.60%)
Nov 22, 2024 2.480 2.500 2.383 2.500 24,040 +0.02(+0.81%)
Nov 21, 2024 2.530 2.600 2.300 2.480 57,674 -0.02(-0.80%)
Nov 20, 2024 2.500 2.624 2.420 2.500 13,976 +0.01(+0.40%)
Nov 19, 2024 2.490 2.590 2.410 2.490 22,144 +0.04(+1.63%)
Nov 18, 2024 2.600 2.707 2.420 2.450 32,408 -0.16(-6.13%)
Nov 15, 2024 2.760 2.800 2.570 2.610 23,137 -0.10(-3.69%)
Nov 14, 2024 2.820 2.844 2.671 2.710 24,588 -0.08(-2.87%)
Nov 13, 2024 2.910 2.980 2.679 2.790 59,643 -0.09(-3.12%)
Nov 12, 2024 2.620 2.880 2.617 2.880 84,161 +0.23(+8.68%)
Nov 11, 2024 2.750 2.964 2.500 2.650 39,680 -0.12(-4.33%)
Nov 08, 2024 2.740 2.790 2.650 2.770 23,135 -0.01(-0.36%)
Nov 07, 2024 2.880 2.960 2.740 2.780 24,400 +0.08(+2.96%)
Nov 06, 2024 3.170 3.180 2.670 2.700 64,039 -0.67(-19.76%)
Nov 05, 2024 3.430 3.447 3.290 3.365 30,201 -0.04(-1.32%)
Nov 04, 2024 3.320 3.420 3.167 3.410 34,364 +0.08(+2.40%)
Nov 01, 2024 3.180 3.448 3.120 3.330 80,419 +0.14(+4.39%)
Oct 31, 2024 3.350 3.350 3.180 3.190 52,639 -0.17(-5.06%)
Oct 30, 2024 3.110 3.676 3.040 3.360 143,496 +0.19(+5.99%)
Oct 29, 2024 3.180 3.240 3.105 3.170 35,082 -0.04(-1.25%)
Oct 28, 2024 2.960 3.391 2.880 3.210 264,336 +0.29(+9.93%)
Oct 25, 2024 2.680 2.930 2.580 2.920 82,333 +0.25(+9.36%)
Oct 24, 2024 2.550 2.680 2.514 2.670 90,773 +0.21(+8.54%)
Oct 23, 2024 2.580 2.590 2.450 2.460 61,097 -0.12(-4.65%)
Oct 22, 2024 3.000 3.000 2.510 2.580 81,288 -0.33(-11.34%)
Oct 21, 2024 2.830 3.030 2.760 2.910 71,528 +0.08(+2.83%)
Oct 18, 2024 2.640 2.860 2.570 2.830 73,021 +0.22(+8.43%)
Oct 17, 2024 2.580 2.610 2.440 2.610 102,952 +0.16(+6.53%)
Oct 16, 2024 2.400 2.530 2.350 2.450 38,368 +0.05(+2.25%)
Oct 15, 2024 2.440 2.500 2.370 2.396 35,852 -0.03(-1.40%)
Oct 14, 2024 2.740 2.740 2.375 2.430 73,449 -0.30(-11.12%)
Oct 11, 2024 2.750 2.841 2.510 2.734 28,592 +0.03(+1.26%)
Oct 10, 2024 2.720 2.720 2.550 2.700 35,737 +0.01(+0.37%)
Oct 09, 2024 2.650 2.780 2.610 2.690 91,332 +0.06(+2.28%)
Oct 08, 2024 2.460 2.700 2.450 2.630 49,570 +0.12(+4.78%)
Oct 07, 2024 2.510 2.590 2.400 2.510 50,774 -0.08(-3.09%)
Oct 04, 2024 2.520 2.670 2.520 2.590 22,928 +0.08(+3.19%)
Oct 03, 2024 2.500 2.630 2.470 2.510 33,086 -0.04(-1.57%)
Oct 02, 2024 2.620 2.650 2.549 2.550 28,496 -0.14(-5.20%)
Oct 01, 2024 2.560 2.860 2.460 2.690 91,675 +0.13(+5.08%)
Sep 30, 2024 2.410 2.580 2.350 2.560 69,294 +0.13(+5.35%)
Sep 27, 2024 2.540 2.540 2.410 2.430 22,780 -0.01(-0.41%)
Sep 26, 2024 2.340 2.440 2.300 2.440 38,418 +0.19(+8.20%)
Sep 25, 2024 2.470 2.620 2.250 2.255 63,892 -0.18(-7.20%)
Sep 24, 2024 2.660 2.660 2.320 2.430 57,535 -0.18(-6.90%)
Sep 23, 2024 2.840 2.840 2.510 2.610 51,785 -0.18(-6.45%)
Sep 20, 2024 2.800 2.920 2.720 2.790 33,817 +0.02(+0.72%)
Sep 19, 2024 2.800 2.976 2.700 2.770 69,268 +0.00(+0.03%)
Sep 18, 2024 2.800 3.030 2.737 2.769 122,872 +0.09(+3.32%)
Sep 17, 2024 2.970 3.020 2.680 2.680 66,439 -0.30(-10.07%)
Sep 16, 2024 3.030 3.119 2.910 2.980 43,549 +0.00(+0.17%)
Sep 13, 2024 2.860 3.040 2.860 2.975 52,152 +0.14(+4.75%)
Sep 12, 2024 3.010 3.190 2.750 2.840 71,502 -0.13(-4.38%)
Sep 11, 2024 2.920 3.200 2.850 2.970 75,533 +0.03(+1.02%)
Sep 10, 2024 2.840 3.440 2.760 2.940 236,148 +0.19(+6.91%)
Sep 09, 2024 2.780 2.890 2.560 2.750 69,776 -0.01(-0.36%)
Sep 06, 2024 2.680 2.910 2.600 2.760 73,598 +0.14(+5.30%)
Sep 05, 2024 2.440 2.770 2.410 2.621 89,548 +0.18(+7.42%)
Sep 04, 2024 2.510 2.760 2.360 2.440 75,970 -0.08(-3.17%)
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.