Skip to main content

Ascent Solar Technologies (NQ: ASTI )

2.734 +0.034 (+1.26%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 3.080 3.080 2.520 2.520 171,590 -0.61(-19.49%)
Aug 30, 2024 3.260 3.410 3.110 3.130 100,279 -0.12(-3.69%)
Aug 29, 2024 3.100 3.480 3.020 3.250 165,728 +0.15(+4.84%)
Aug 28, 2024 3.950 3.970 3.040 3.100 214,392 -0.91(-22.69%)
Aug 27, 2024 4.150 4.340 3.799 4.010 149,748 -0.43(-9.68%)
Aug 26, 2024 4.800 5.040 4.270 4.440 112,390 -0.18(-3.90%)
Aug 23, 2024 4.520 5.110 4.290 4.620 229,110 +0.29(+6.70%)
Aug 22, 2024 4.480 4.500 4.040 4.330 103,043 +0.08(+1.88%)
Aug 21, 2024 4.790 5.290 4.070 4.250 158,158 -0.70(-14.14%)
Aug 20, 2024 4.120 5.299 4.015 4.950 386,406 +0.77(+18.42%)
Aug 19, 2024 3.670 4.250 3.340 4.180 319,484 +0.56(+15.47%)
Aug 16, 2024 3.150 3.770 2.850 3.620 327,701 +0.37(+11.38%)
Aug 15, 2024 3.100 3.580 2.730 3.250 372,595 -0.39(-10.71%)
Aug 14, 2024 4.630 4.700 2.700 3.640 414,857 -0.93(-20.35%)
Aug 13, 2024 8.100 8.160 3.720 4.570 283,402 -3.39(-42.59%)
Aug 12, 2024 8.180 8.180 7.670 7.960 10,920 -0.27(-3.28%)
Aug 09, 2024 7.960 8.290 7.310 8.230 33,397 +0.53(+6.88%)
Aug 08, 2024 7.870 8.000 7.200 7.700 17,273 +0.14(+1.85%)
Aug 07, 2024 7.710 9.000 7.070 7.560 44,080 -0.03(-0.40%)
Aug 06, 2024 7.830 7.830 7.520 7.590 33,938 -0.10(-1.30%)
Aug 05, 2024 7.000 8.110 6.630 7.690 52,306 -0.14(-1.79%)
Aug 02, 2024 8.500 8.540 7.810 7.830 33,930 -0.55(-6.56%)
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.