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

Ascent Solar Technologies (NQ: ASTI )

0.0999 +0.0029 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.4436 0.4500 0.4000 0.4200 596,964 -0.03(-5.62%)
Feb 28, 2024 0.4585 0.4700 0.4020 0.4450 950,622 -0.01(-2.60%)
Feb 27, 2024 0.5100 0.5980 0.4400 0.4569 2,838,417 -0.10(-18.56%)
Feb 26, 2024 0.8300 0.8779 0.5501 0.5610 19,893,046 -0.05(-7.70%)
Feb 23, 2024 0.5942 0.6175 0.5890 0.6078 102,869 -0.02(-3.52%)
Feb 22, 2024 0.6550 0.6600 0.5995 0.6300 72,639 -0.01(-1.41%)
Feb 21, 2024 0.6582 0.6600 0.6300 0.6390 62,917 -0.02(-3.18%)
Feb 20, 2024 0.6600 0.6600 0.6300 0.6600 102,934 +0.01(+0.95%)
Feb 16, 2024 0.6673 0.6912 0.6301 0.6538 86,038 +0.01(+1.57%)
Feb 15, 2024 0.7000 0.7000 0.6412 0.6437 252,278 -0.08(-11.20%)
Feb 14, 2024 0.7200 0.7300 0.6914 0.7249 87,909 +0.01(+0.85%)
Feb 13, 2024 0.7350 0.7350 0.7098 0.7188 34,488 -0.02(-2.55%)
Feb 12, 2024 0.7357 0.7498 0.7211 0.7376 33,259 +0.01(+0.97%)
Feb 09, 2024 0.7200 0.7507 0.6940 0.7305 72,876 +0.01(+1.46%)
Feb 08, 2024 0.7300 0.7300 0.6864 0.7200 35,799 +0.02(+2.86%)
Feb 07, 2024 0.7200 0.7200 0.6810 0.7000 138,871 -0.03(-4.11%)
Feb 06, 2024 0.7400 0.7400 0.7129 0.7300 35,053 -0.01(-1.79%)
Feb 05, 2024 0.7300 0.7500 0.7155 0.7433 22,052 +0.00(+0.49%)
Feb 02, 2024 0.7500 0.7500 0.7253 0.7397 35,708 +0.01(+1.99%)
Feb 01, 2024 0.7265 0.7410 0.7200 0.7253 44,482 +0.00(+0.04%)
Jan 31, 2024 0.7300 0.7300 0.7100 0.7250 26,363 -0.01(-0.68%)
Jan 30, 2024 0.7300 0.7300 0.7201 0.7300 34,211 +0.00(+0.01%)
Jan 29, 2024 0.7140 0.7300 0.6821 0.7299 37,353 +0.02(+2.80%)
Jan 26, 2024 0.6966 0.7139 0.6800 0.7100 28,617 +0.00(+0.06%)
Jan 25, 2024 0.7200 0.7200 0.6701 0.7096 45,263 +0.01(+0.82%)
Jan 24, 2024 0.7200 0.7200 0.6900 0.7038 35,415 +0.02(+3.50%)
Jan 23, 2024 0.7100 0.7100 0.6800 0.6800 85,325 +0.01(+1.49%)
Jan 22, 2024 0.6611 0.6874 0.6500 0.6700 51,479 -0.01(-1.69%)
Jan 19, 2024 0.7700 0.7700 0.6400 0.6815 213,064 -0.07(-9.22%)
Jan 18, 2024 0.7900 0.8098 0.7250 0.7507 45,866 -0.02(-2.52%)
Jan 17, 2024 0.8000 0.8100 0.7500 0.7701 81,665 -0.02(-2.02%)
Jan 16, 2024 0.8400 0.8400 0.7860 0.7860 80,353 -0.01(-1.75%)
Jan 12, 2024 0.8200 0.8400 0.8000 0.8000 68,194 -0.02(-3.03%)
Jan 11, 2024 0.8700 0.8720 0.8225 0.8250 39,375 +0.01(+0.86%)
Jan 10, 2024 0.8200 0.8350 0.8100 0.8180 38,932 -0.01(-0.61%)
Jan 09, 2024 0.8291 0.8492 0.8200 0.8230 115,309 -0.01(-1.45%)
Jan 08, 2024 0.8400 0.8574 0.8200 0.8351 46,877 -0.01(-1.75%)
Jan 05, 2024 0.8600 0.8800 0.8100 0.8500 106,874 +0.01(+1.40%)
Jan 04, 2024 0.8600 0.8737 0.8300 0.8383 44,697 -0.01(-1.38%)
Jan 03, 2024 0.8800 0.8830 0.8310 0.8500 71,015 -0.00(-0.40%)
Jan 02, 2024 0.8811 0.9100 0.8500 0.8534 73,311 -0.02(-1.91%)
Dec 29, 2023 0.9000 0.9100 0.8600 0.8700 102,238 -0.02(-1.69%)
Dec 28, 2023 0.8765 0.9499 0.8600 0.8850 133,364 +0.02(+1.84%)
Dec 27, 2023 0.8538 0.8769 0.8400 0.8690 90,245 +0.02(+1.78%)
Dec 26, 2023 0.8743 0.8984 0.8284 0.8538 146,964 -0.02(-2.76%)
Dec 22, 2023 0.9534 0.9534 0.8701 0.8780 75,835 -0.02(-2.44%)
Dec 21, 2023 0.9500 0.9500 0.8900 0.9000 392,927 -0.01(-1.17%)
Dec 20, 2023 0.9400 1.020 0.9107 0.9107 231,117 -0.06(-5.92%)
Dec 19, 2023 0.8850 1.020 0.8700 0.9680 213,334 +0.08(+9.01%)
Dec 18, 2023 0.9000 0.9200 0.8500 0.8880 50,029 +0.01(+1.53%)
Dec 15, 2023 0.9100 0.9150 0.8600 0.8746 62,265 +0.01(+1.70%)
Dec 14, 2023 0.8600 0.9500 0.8000 0.8600 424,849 +0.04(+5.39%)
Dec 13, 2023 0.8000 0.8799 0.8000 0.8160 55,585 -0.00(-0.49%)
Dec 12, 2023 0.8510 0.8679 0.8081 0.8200 44,878 -0.03(-3.76%)
Dec 11, 2023 0.8800 0.8966 0.8399 0.8520 34,739 -0.02(-2.18%)
Dec 08, 2023 0.8899 0.9114 0.8531 0.8710 27,299 -0.02(-2.13%)
Dec 07, 2023 0.8998 0.9099 0.8598 0.8900 52,892 -0.01(-1.11%)
Dec 06, 2023 0.8968 0.9263 0.8800 0.9000 48,150 +0.02(+2.27%)
Dec 05, 2023 0.9355 0.9355 0.8800 0.8800 75,389 -0.05(-5.27%)
Dec 04, 2023 0.9100 0.9390 0.8800 0.9290 92,937 +0.05(+5.87%)
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.