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 (%)
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%)
Dec 01, 2023 0.9000 0.9000 0.8500 0.8775 60,285 +0.03(+3.24%)
Nov 30, 2023 0.8900 0.8999 0.8400 0.8500 90,127 -0.05(-5.05%)
Nov 29, 2023 0.9096 0.9300 0.8800 0.8952 67,864 -0.01(-1.63%)
Nov 28, 2023 0.9400 0.9400 0.8700 0.9100 93,922 -0.00(-0.12%)
Nov 27, 2023 0.8700 0.9450 0.8600 0.9111 145,153 +0.06(+7.06%)
Nov 24, 2023 0.8860 0.8860 0.8400 0.8510 30,115 -0.00(-0.42%)
Nov 22, 2023 0.9000 0.9000 0.8205 0.8546 60,489 -0.01(-0.63%)
Nov 21, 2023 0.9100 0.9120 0.8600 0.8600 97,354 +0.00(+0.00%)
Nov 20, 2023 0.8400 0.9000 0.8201 0.8600 48,587 +0.02(+2.43%)
Nov 17, 2023 0.8800 0.8800 0.8300 0.8396 52,166 +0.01(+1.28%)
Nov 16, 2023 0.8700 0.8799 0.8101 0.8290 76,391 -0.03(-3.15%)
Nov 15, 2023 0.7681 0.8720 0.7681 0.8560 177,208 +0.07(+9.46%)
Nov 14, 2023 0.7882 0.7995 0.7304 0.7820 112,419 +0.03(+3.59%)
Nov 13, 2023 0.7667 0.8000 0.7500 0.7549 76,486 -0.03(-3.23%)
Nov 10, 2023 0.8400 0.8427 0.7500 0.7801 143,124 -0.04(-4.85%)
Nov 09, 2023 0.8300 0.8800 0.7800 0.8199 129,154 -0.01(-1.47%)
Nov 08, 2023 0.9000 0.9184 0.8203 0.8321 91,189 -0.06(-6.98%)
Nov 07, 2023 0.9100 0.9300 0.8700 0.8945 47,713 -0.02(-1.92%)
Nov 06, 2023 0.9400 0.9661 0.9120 0.9120 157,772 +0.01(+0.64%)
Nov 03, 2023 0.8900 0.9500 0.8500 0.9062 169,726 +0.04(+4.49%)
Nov 02, 2023 0.8800 0.9143 0.8550 0.8673 177,689 +0.02(+2.88%)
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.