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

Ascent Solar Technologies (NQ: ASTI )

1.665 -0.085 (-4.86%)
Streaming Delayed Price Updated: 10:08 AM EDT, Oct 3, 2023 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 (%)
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 +9.16(+21496.24%)
Sep 11, 2023 0.0541 0.0600 0.0418 0.0426 40,083,116 -0.01(-16.63%)
Sep 08, 2023 0.0564 0.0564 0.0502 0.0511 7,216,944 -0.00(-5.02%)
Sep 07, 2023 0.0570 0.0578 0.0515 0.0538 6,347,304 -0.00(-7.24%)
Sep 06, 2023 0.0610 0.0610 0.0540 0.0580 8,950,311 -0.00(-6.45%)
Sep 05, 2023 0.0588 0.0652 0.0560 0.0620 20,855,450 +0.01(+12.73%)
Sep 01, 2023 0.0555 0.0564 0.0510 0.0550 5,829,575 -0.00(-3.51%)
Aug 31, 2023 0.0510 0.0583 0.0505 0.0570 7,001,812 -0.00(-1.72%)
Aug 30, 2023 0.0605 0.0605 0.0551 0.0580 6,873,703 +0.00(+2.11%)
Aug 29, 2023 0.0570 0.0641 0.0550 0.0568 13,361,948 -0.00(-0.35%)
Aug 28, 2023 0.0621 0.0624 0.0570 0.0570 8,861,758 -0.01(-10.94%)
Aug 25, 2023 0.0600 0.0695 0.0580 0.0640 10,273,898 +0.00(+4.23%)
Aug 24, 2023 0.0600 0.0692 0.0601 0.0614 7,712,745 -0.01(-8.36%)
Aug 23, 2023 0.0590 0.0748 0.0562 0.0670 25,170,842 +0.01(+8.59%)
Aug 22, 2023 0.0700 0.0700 0.0571 0.0617 18,777,216 -0.00(-5.95%)
Aug 21, 2023 0.0560 0.0670 0.0512 0.0656 24,147,196 +0.01(+11.38%)
Aug 18, 2023 0.0645 0.0645 0.0523 0.0589 19,201,288 -0.00(-7.24%)
Aug 17, 2023 0.0842 0.0867 0.0601 0.0635 51,066,140 -0.00(-5.51%)
Aug 16, 2023 0.0660 0.0774 0.0639 0.0672 13,429,241 +0.00(+2.13%)
Aug 15, 2023 0.0610 0.0660 0.0610 0.0658 1,157,899 +0.00(+2.02%)
Aug 14, 2023 0.0600 0.0670 0.0600 0.0645 1,060,570 -0.00(-3.73%)
Aug 11, 2023 0.0669 0.0670 0.0615 0.0670 1,415,949 -0.00(-2.90%)
Aug 10, 2023 0.0734 0.0734 0.0603 0.0690 2,444,536 +0.01(+10.40%)
Aug 09, 2023 0.0671 0.0679 0.0614 0.0625 1,526,414 -0.00(-5.30%)
Aug 08, 2023 0.0724 0.0724 0.0610 0.0660 2,418,903 -0.00(-5.71%)
Aug 07, 2023 0.0739 0.0740 0.0680 0.0700 1,271,566 -0.00(-0.99%)
Aug 04, 2023 0.0768 0.0768 0.0680 0.0707 4,254,018 -0.01(-7.58%)
Aug 03, 2023 0.0750 0.0792 0.0741 0.0765 9,677,736 -0.00(-0.39%)
Aug 02, 2023 0.0790 0.0818 0.0760 0.0768 1,881,612 -0.00(-2.78%)
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.