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

Ascent Solar Technologies (OP: ASTI )

10.00 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 23, 2022 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 (%)
Sep 30, 2021 0.0130 0.0135 0.0128 0.0129 16,995,140 -0.00(-3.73%)
Sep 29, 2021 0.0134 0.0134 0.0128 0.0134 17,555,688 +0.00(+0.00%)
Sep 28, 2021 0.0141 0.0141 0.0128 0.0134 32,286,212 -0.00(-3.60%)
Sep 27, 2021 0.0140 0.0144 0.0137 0.0139 18,632,716 -0.00(-0.71%)
Sep 24, 2021 0.0147 0.0147 0.0139 0.0140 22,244,332 -0.00(-2.10%)
Sep 23, 2021 0.0150 0.0153 0.0140 0.0143 20,963,296 -0.00(-4.67%)
Sep 22, 2021 0.0151 0.0151 0.0138 0.0150 25,615,980 +0.00(+0.67%)
Sep 21, 2021 0.0155 0.0164 0.0143 0.0149 67,017,288 +0.00(+3.47%)
Sep 20, 2021 0.0147 0.0150 0.0138 0.0144 23,036,608 -0.00(-2.70%)
Sep 17, 2021 0.0140 0.0150 0.0138 0.0148 20,135,540 +0.00(+6.47%)
Sep 16, 2021 0.0142 0.0142 0.0138 0.0139 23,545,342 -0.00(-2.11%)
Sep 15, 2021 0.0159 0.0159 0.0140 0.0142 25,651,572 -0.00(-2.07%)
Sep 14, 2021 0.0142 0.0150 0.0140 0.0145 32,766,564 +0.00(+0.00%)
Sep 13, 2021 0.0148 0.0159 0.0145 0.0145 15,692,441 -0.00(-3.97%)
Sep 10, 2021 0.0158 0.0158 0.0148 0.0151 16,359,606 +0.00(+0.00%)
Sep 09, 2021 0.0150 0.0154 0.0140 0.0151 54,593,808 -0.00(-0.66%)
Sep 08, 2021 0.0175 0.0175 0.0150 0.0152 19,834,268 -0.00(-1.30%)
Sep 07, 2021 0.0157 0.0161 0.0150 0.0154 34,708,536 +0.00(+1.32%)
Sep 03, 2021 0.0155 0.0158 0.0152 0.0152 19,413,562 -0.00(-1.94%)
Sep 02, 2021 0.0155 0.0158 0.0150 0.0155 19,191,396 -0.00(-1.27%)
Sep 01, 2021 0.0158 0.0164 0.0155 0.0157 20,934,888 -0.00(-1.26%)
Aug 31, 2021 0.0160 0.0166 0.0157 0.0159 18,320,392 -0.00(-3.64%)
Aug 30, 2021 0.0169 0.0169 0.0157 0.0165 18,220,600 -0.00(-1.20%)
Aug 27, 2021 0.0164 0.0172 0.0163 0.0167 14,430,375 -0.00(-0.60%)
Aug 26, 2021 0.0169 0.0175 0.0163 0.0168 15,422,083 +0.00(+4.35%)
Aug 25, 2021 0.0163 0.0164 0.0158 0.0161 17,957,030 -0.00(-1.83%)
Aug 24, 2021 0.0160 0.0166 0.0160 0.0164 15,056,505 +0.00(+0.00%)
Aug 23, 2021 0.0159 0.0171 0.0157 0.0164 21,186,932 +0.00(+1.23%)
Aug 20, 2021 0.0155 0.0170 0.0155 0.0162 12,010,436 -0.00(-1.22%)
Aug 19, 2021 0.0150 0.0170 0.0150 0.0164 32,984,428 +0.00(+5.81%)
Aug 18, 2021 0.0160 0.0161 0.0153 0.0155 24,275,196 -0.00(-1.90%)
Aug 17, 2021 0.0155 0.0161 0.0155 0.0158 45,269,320 -0.00(-4.24%)
Aug 16, 2021 0.0178 0.0178 0.0163 0.0165 25,834,384 -0.00(-5.17%)
Aug 13, 2021 0.0170 0.0187 0.0165 0.0174 29,444,718 -0.00(-3.33%)
Aug 12, 2021 0.0180 0.0195 0.0165 0.0180 36,368,648 -0.00(-1.10%)
Aug 11, 2021 0.0215 0.0215 0.0179 0.0182 31,038,076 -0.00(-6.19%)
Aug 10, 2021 0.0200 0.0200 0.0190 0.0194 24,563,892 +0.00(+2.11%)
Aug 09, 2021 0.0218 0.0229 0.0190 0.0190 89,075,272 -0.00(-10.38%)
Aug 06, 2021 0.0200 0.0219 0.0180 0.0212 98,679,984 +0.00(+12.77%)
Aug 05, 2021 0.0180 0.0195 0.0171 0.0188 53,315,684 +0.00(+10.59%)
Aug 04, 2021 0.0153 0.0170 0.0150 0.0170 28,911,572 +0.00(+4.94%)
Aug 03, 2021 0.0180 0.0188 0.0155 0.0162 28,865,316 -0.00(-8.47%)
Aug 02, 2021 0.0146 0.0185 0.0146 0.0177 45,496,552 +0.00(+17.22%)
Jul 30, 2021 0.0146 0.0156 0.0146 0.0151 16,225,103 +0.00(+2.72%)
Jul 29, 2021 0.0151 0.0155 0.0146 0.0147 9,843,556 -0.00(-1.34%)
Jul 28, 2021 0.0150 0.0155 0.0145 0.0149 11,823,316 +0.00(+1.36%)
Jul 27, 2021 0.0150 0.0153 0.0144 0.0147 18,757,684 -0.00(-2.65%)
Jul 26, 2021 0.0153 0.0158 0.0145 0.0151 15,637,912 -0.00(-1.95%)
Jul 23, 2021 0.0145 0.0158 0.0144 0.0154 15,401,459 +0.00(+4.76%)
Jul 22, 2021 0.0160 0.0160 0.0143 0.0147 33,530,036 -0.00(-2.65%)
Jul 21, 2021 0.0155 0.0160 0.0141 0.0151 39,130,124 +0.00(+1.34%)
Jul 20, 2021 0.0159 0.0164 0.0141 0.0149 37,029,200 -0.00(-5.70%)
Jul 19, 2021 0.0166 0.0166 0.0141 0.0158 54,672,828 -0.00(-1.86%)
Jul 16, 2021 0.0167 0.0191 0.0155 0.0161 47,094,932 -0.00(-8.52%)
Jul 15, 2021 0.0190 0.0193 0.0160 0.0176 54,850,712 -0.00(-6.88%)
Jul 14, 2021 0.0207 0.0213 0.0186 0.0189 52,581,376 -0.00(-7.80%)
Jul 13, 2021 0.0215 0.0215 0.0179 0.0205 48,045,784 +0.00(+0.99%)
Jul 12, 2021 0.0206 0.0206 0.0185 0.0203 46,384,912 +0.00(+9.73%)
Jul 09, 2021 0.0182 0.0215 0.0179 0.0185 135,356,016 +0.00(+3.35%)
Jul 08, 2021 0.0144 0.0182 0.0141 0.0179 94,249,008 +0.00(+26.95%)
Jul 07, 2021 0.0140 0.0145 0.0134 0.0141 31,521,748 +0.00(+5.22%)
Jul 06, 2021 0.0138 0.0139 0.0132 0.0134 31,666,112 +0.00(+0.75%)
Jul 02, 2021 0.0134 0.0140 0.0129 0.0133 47,629,256 -0.00(-3.62%)
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.