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 (%)
Mar 28, 2024 0.4000 0.4056 0.3750 0.3930 203,479 +0.00(+0.49%)
Mar 27, 2024 0.3860 0.4069 0.3800 0.3911 214,655 +0.01(+1.32%)
Mar 26, 2024 0.3900 0.4090 0.3740 0.3860 165,535 -0.00(-0.23%)
Mar 25, 2024 0.3900 0.4280 0.3730 0.3869 469,411 -0.01(-1.78%)
Mar 22, 2024 0.4150 0.4150 0.3900 0.3939 171,665 -0.02(-5.08%)
Mar 21, 2024 0.4040 0.4300 0.3776 0.4150 865,374 +0.02(+6.14%)
Mar 20, 2024 0.3900 0.4050 0.3780 0.3910 452,499 +0.00(+0.26%)
Mar 19, 2024 0.3747 0.4000 0.3642 0.3900 308,798 +0.01(+2.90%)
Mar 18, 2024 0.3500 0.3839 0.3500 0.3790 594,245 +0.03(+8.60%)
Mar 15, 2024 0.3400 0.3575 0.3300 0.3490 295,595 +0.01(+2.65%)
Mar 14, 2024 0.3449 0.3490 0.3200 0.3400 383,287 +0.01(+3.03%)
Mar 13, 2024 0.3350 0.3501 0.3123 0.3300 381,425 +0.01(+3.06%)
Mar 12, 2024 0.3600 0.3580 0.3123 0.3202 526,542 -0.04(-11.06%)
Mar 11, 2024 0.3700 0.3660 0.3300 0.3600 738,340 -0.01(-1.37%)
Mar 08, 2024 0.4180 0.5300 0.3613 0.3650 5,031,017 -0.03(-6.77%)
Mar 07, 2024 0.3587 0.3973 0.3509 0.3915 862,553 +0.03(+9.36%)
Mar 06, 2024 0.3710 0.3748 0.3500 0.3580 532,322 -0.02(-5.72%)
Mar 05, 2024 0.3900 0.3900 0.3611 0.3797 626,826 -0.01(-1.40%)
Mar 04, 2024 0.4096 0.4145 0.3700 0.3851 416,502 -0.01(-3.73%)
Mar 01, 2024 0.3855 0.4141 0.3655 0.4000 666,141 -0.02(-4.76%)
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%)
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%)
Nov 01, 2023 0.9200 0.9300 0.8200 0.8430 132,795 -0.06(-6.53%)
Oct 31, 2023 0.8087 0.9440 0.8079 0.9019 340,336 +0.08(+9.59%)
Oct 30, 2023 0.9175 0.9765 0.8200 0.8230 345,018 -0.10(-10.54%)
Oct 27, 2023 1.050 1.050 0.8790 0.9200 387,519 -0.10(-9.80%)
Oct 26, 2023 1.020 1.040 0.9900 1.020 551,867 -0.07(-6.42%)
Oct 25, 2023 1.130 1.155 1.010 1.090 1,358,077 -0.11(-9.17%)
Oct 24, 2023 1.490 1.980 1.060 1.200 45,914,392 +0.21(+21.33%)
Oct 23, 2023 1.030 1.030 0.9650 0.9890 4,763,906 +0.01(+0.92%)
Oct 20, 2023 1.010 1.040 0.9579 0.9800 135,408 -0.05(-4.85%)
Oct 19, 2023 1.110 1.140 1.020 1.030 95,512 -0.08(-7.21%)
Oct 18, 2023 1.170 1.180 1.090 1.110 146,043 -0.08(-6.72%)
Oct 17, 2023 1.250 1.270 1.160 1.190 101,784 -0.01(-0.83%)
Oct 16, 2023 1.260 1.290 1.190 1.200 104,044 -0.05(-4.00%)
Oct 13, 2023 1.200 1.290 1.200 1.250 115,456 +0.07(+5.93%)
Oct 12, 2023 1.340 1.340 1.160 1.180 494,260 -0.10(-7.81%)
Oct 11, 2023 1.350 1.470 1.270 1.280 204,039 -0.11(-7.91%)
Oct 10, 2023 1.330 1.430 1.266 1.390 221,490 +0.10(+7.75%)
Oct 09, 2023 1.360 1.400 1.270 1.290 150,781 -0.11(-7.86%)
Oct 06, 2023 1.480 1.480 1.370 1.400 249,972 -0.07(-4.44%)
Oct 05, 2023 1.520 1.590 1.420 1.465 259,936 -0.07(-4.87%)
Oct 04, 2023 1.610 1.645 1.470 1.540 297,176 -0.08(-4.94%)
Oct 03, 2023 1.870 1.870 1.580 1.620 539,082 -0.13(-7.43%)
Oct 02, 2023 1.800 1.850 1.650 1.750 268,331 -0.04(-2.23%)
Sep 29, 2023 2.000 2.020 1.760 1.790 407,777 -0.27(-13.11%)
Sep 28, 2023 2.190 2.200 2.000 2.060 1,269,303 -3.45(-62.61%)
Sep 27, 2023 6.410 6.680 5.510 5.510 73,958 -0.87(-13.64%)
Sep 26, 2023 5.940 6.800 5.940 6.380 62,170 +0.15(+2.41%)
Sep 25, 2023 6.750 6.310 6.100 6.230 104,707 -0.52(-7.70%)
Sep 22, 2023 7.260 7.708 6.700 6.750 82,623 -0.63(-8.54%)
Sep 21, 2023 6.880 7.700 6.610 7.380 227,172 +0.64(+9.50%)
Sep 20, 2023 6.910 7.740 6.600 6.740 134,440 +0.29(+4.50%)
Sep 19, 2023 6.910 8.200 6.350 6.450 317,270 -0.40(-5.84%)
Sep 18, 2023 8.710 8.930 6.810 6.850 260,060 -1.75(-20.35%)
Sep 15, 2023 9.700 10.18 8.510 8.600 210,546 -0.30(-3.37%)
Sep 14, 2023 8.270 11.40 8.260 8.900 961,310 -0.57(-6.02%)
Sep 13, 2023 8.590 11.93 8.000 9.470 1,256,262 +0.27(+2.93%)
Sep 12, 2023 11.85 12.91 9.010 9.200 3,182,416 +0.68(+7.98%)
Sep 11, 2023 10.82 12.00 8.360 8.520 200,415 -1.70(-16.63%)
Sep 08, 2023 11.28 11.28 10.04 10.22 36,084 -0.54(-5.02%)
Sep 07, 2023 11.40 11.56 10.30 10.76 31,736 -0.84(-7.24%)
Sep 06, 2023 12.20 12.20 10.80 11.60 44,751 -0.80(-6.45%)
Sep 05, 2023 11.76 13.04 11.20 12.40 104,277 +1.40(+12.73%)
Sep 01, 2023 11.10 11.28 10.20 11.00 29,147 -0.40(-3.51%)
Aug 31, 2023 10.20 11.66 10.10 11.40 35,009 -0.20(-1.72%)
Aug 30, 2023 12.10 12.10 11.00 11.60 34,368 +0.24(+2.11%)
Aug 29, 2023 11.40 12.82 11.00 11.36 66,809 -0.04(-0.35%)
Aug 28, 2023 12.42 12.48 11.40 11.40 44,308 -1.40(-10.94%)
Aug 25, 2023 12.00 13.90 11.60 12.80 51,369 +0.52(+4.23%)
Aug 24, 2023 12.00 13.84 12.02 12.28 38,563 -1.12(-8.36%)
Aug 23, 2023 11.80 14.96 11.24 13.40 125,854 +1.06(+8.59%)
Aug 22, 2023 14.00 14.00 11.42 12.34 93,886 -0.78(-5.95%)
Aug 21, 2023 11.20 13.40 10.24 13.12 120,735 +1.34(+11.38%)
Aug 18, 2023 12.90 12.90 10.46 11.78 96,006 -0.92(-7.24%)
Aug 17, 2023 16.84 17.34 12.02 12.70 255,330 -0.74(-5.51%)
Aug 16, 2023 13.20 15.48 12.78 13.44 67,146 +0.28(+2.13%)
Aug 15, 2023 12.20 13.20 12.20 13.16 5,789 +0.26(+2.02%)
Aug 14, 2023 12.00 13.40 12.00 12.90 5,302 -0.50(-3.73%)
Aug 11, 2023 13.38 13.40 12.30 13.40 7,079 -0.40(-2.90%)
Aug 10, 2023 14.68 14.68 12.06 13.80 12,222 +1.30(+10.40%)
Aug 09, 2023 13.42 13.58 12.28 12.50 7,632 -0.70(-5.30%)
Aug 08, 2023 14.48 14.48 12.20 13.20 12,094 -0.80(-5.71%)
Aug 07, 2023 14.78 14.80 13.60 14.00 6,357 -0.14(-0.99%)
Aug 04, 2023 15.36 15.36 13.60 14.14 21,270 -1.16(-7.58%)
Aug 03, 2023 15.00 15.84 14.82 15.30 48,388 -0.06(-0.39%)
Aug 02, 2023 15.80 16.36 15.20 15.36 9,408 -0.44(-2.78%)
Aug 01, 2023 16.00 16.40 15.62 15.80 7,914 -0.60(-3.66%)
Jul 31, 2023 16.00 16.78 16.00 16.40 10,387 -0.02(-0.12%)
Jul 28, 2023 16.00 16.64 15.40 16.42 7,580 -1.18(-6.70%)
Jul 27, 2023 16.00 17.80 15.40 17.60 7,948 +1.80(+11.39%)
Jul 26, 2023 16.72 16.72 15.42 15.80 4,349 -0.34(-2.11%)
Jul 25, 2023 16.00 16.36 15.10 16.14 11,781 +0.92(+6.04%)
Jul 24, 2023 16.00 16.02 15.00 15.22 6,617 -0.58(-3.67%)
Jul 21, 2023 16.80 16.86 15.64 15.80 7,501 -0.40(-2.47%)
Jul 20, 2023 17.70 17.70 16.20 16.20 6,620 -0.68(-4.03%)
Jul 19, 2023 17.80 17.80 16.46 16.88 13,125 -1.58(-8.56%)
Jul 18, 2023 19.00 19.00 17.76 18.46 12,018 +0.16(+0.87%)
Jul 17, 2023 19.84 19.84 18.22 18.30 8,883 -0.60(-3.17%)
Jul 14, 2023 21.00 21.00 18.22 18.90 18,048 -1.66(-8.07%)
Jul 13, 2023 21.70 21.76 20.02 20.56 20,095 -1.80(-8.05%)
Jul 12, 2023 23.74 23.74 21.70 22.36 33,428 -0.20(-0.89%)
Jul 11, 2023 23.40 23.40 22.46 22.56 3,940 +0.12(+0.53%)
Jul 10, 2023 23.80 23.90 22.24 22.44 5,337 -0.66(-2.86%)
Jul 07, 2023 22.46 24.36 22.24 23.10 10,753 +0.50(+2.21%)
Jul 06, 2023 23.40 23.40 22.10 22.60 4,192 -0.86(-3.67%)
Jul 05, 2023 24.00 24.00 22.10 23.46 6,158 +0.10(+0.43%)
Jul 03, 2023 24.96 24.96 23.00 23.36 3,527 -1.44(-5.81%)
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 -25.58(-52.23%)
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.