Skip to main content

Ascent Solar Technologies (NQ: ASTI )

0.1252 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 0.1270 0.1298 0.1205 0.1252 959,610 -0.00(-3.62%)
Apr 12, 2024 0.1385 0.1385 0.1165 0.1299 2,480,272 -0.01(-5.87%)
Apr 11, 2024 0.1370 0.1450 0.1295 0.1380 5,981,496 +0.00(+2.83%)
Apr 10, 2024 0.1315 0.1400 0.1300 0.1342 10,046,695 -0.14(-51.22%)
Apr 09, 2024 0.3000 0.3100 0.2750 0.2751 1,269,045 -0.04(-12.39%)
Apr 08, 2024 0.3300 0.3341 0.3140 0.3140 148,148 +0.00(+1.23%)
Apr 05, 2024 0.3400 0.3506 0.3002 0.3102 276,116 -0.03(-8.76%)
Apr 04, 2024 0.3401 0.3580 0.3400 0.3400 189,332 +0.00(+0.74%)
Apr 03, 2024 0.3675 0.3750 0.3335 0.3375 340,065 -0.03(-9.03%)
Apr 02, 2024 0.3920 0.4000 0.3636 0.3710 135,750 -0.02(-5.86%)
Apr 01, 2024 0.4200 0.4200 0.3837 0.3941 229,487 +0.00(+0.28%)
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%)
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.