Skip to main content

Ascent Solar Technologies (NQ: ASTI )

3.330 +0.140 (+4.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 22,827 +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.