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

Ascent Solar Technologies (NQ: ASTI )

0.4500 +0.0200 (+4.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 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 (%)
Mar 27, 2023 0.4300 0.4800 0.4200 0.4500 77,482 +0.02(+4.77%)
Mar 24, 2023 0.4300 0.4600 0.4102 0.4295 125,108 -0.00(-0.60%)
Mar 23, 2023 0.4200 0.4400 0.4101 0.4321 57,358 +0.02(+4.15%)
Mar 22, 2023 0.4200 0.4225 0.4020 0.4149 102,954 -0.01(-1.31%)
Mar 21, 2023 0.4386 0.4500 0.3708 0.4204 115,970 -0.02(-4.35%)
Mar 20, 2023 0.4400 0.4800 0.3900 0.4395 188,426 -0.00(-0.11%)
Mar 17, 2023 0.4700 0.4700 0.4200 0.4400 129,657 +0.00(+0.23%)
Mar 16, 2023 0.4200 0.4499 0.4129 0.4390 88,437 +0.02(+4.50%)
Mar 15, 2023 0.4600 0.4700 0.4024 0.4201 101,869 -0.03(-6.64%)
Mar 14, 2023 0.5000 0.5000 0.4483 0.4500 172,883 -0.02(-3.23%)
Mar 13, 2023 0.3900 0.4998 0.3676 0.4650 403,303 +0.07(+16.25%)
Mar 10, 2023 0.4400 0.4500 0.3629 0.4000 294,866 -0.03(-8.05%)
Mar 09, 2023 0.4600 0.4830 0.4111 0.4350 166,939 -0.03(-6.69%)
Mar 08, 2023 0.4800 0.4800 0.4511 0.4662 112,848 -0.01(-2.87%)
Mar 07, 2023 0.5400 0.5495 0.4583 0.4800 465,921 -0.01(-2.66%)
Mar 06, 2023 0.5000 0.5001 0.4570 0.4931 193,290 +0.01(+2.73%)
Mar 03, 2023 0.5000 0.5049 0.4500 0.4800 214,371 -0.02(-3.71%)
Mar 02, 2023 0.5200 0.5349 0.4631 0.4985 390,107 -0.01(-1.05%)
Mar 01, 2023 0.4800 0.5099 0.4800 0.5038 145,279 +0.01(+2.59%)
Feb 28, 2023 0.5000 0.5200 0.4801 0.4911 219,219 +0.01(+1.03%)
Feb 27, 2023 0.4900 0.5031 0.4802 0.4861 217,395 -0.02(-3.93%)
Feb 24, 2023 0.5650 0.5650 0.4873 0.5060 422,253 -0.08(-13.68%)
Feb 23, 2023 0.6500 0.6500 0.5503 0.5862 340,770 -0.06(-9.68%)
Feb 22, 2023 0.6200 0.7231 0.6069 0.6490 371,332 +0.02(+2.98%)
Feb 21, 2023 0.6800 0.6899 0.6065 0.6302 193,967 -0.06(-8.67%)
Feb 17, 2023 0.6900 0.6900 0.6400 0.6900 292,966 +0.00(+0.00%)
Feb 16, 2023 0.7200 0.7400 0.6800 0.6900 274,872 -0.03(-4.17%)
Feb 15, 2023 0.7300 0.7700 0.6264 0.7200 795,882 -0.01(-1.37%)
Feb 14, 2023 0.8200 0.8500 0.7007 0.7300 856,402 -0.08(-9.88%)
Feb 13, 2023 0.9199 0.9900 0.7800 0.8100 2,290,930 -0.08(-8.74%)
Feb 10, 2023 0.8100 0.9399 0.7800 0.8876 1,448,451 +0.05(+5.98%)
Feb 09, 2023 0.8800 0.8898 0.8101 0.8375 388,512 -0.06(-6.93%)
Feb 08, 2023 0.9400 0.9400 0.8700 0.8999 983,587 -0.16(-15.10%)
Feb 07, 2023 1.120 1.120 1.030 1.060 2,254,040 -0.05(-4.50%)
Feb 06, 2023 1.210 1.210 1.090 1.110 192,334 -0.06(-5.13%)
Feb 03, 2023 1.250 1.300 1.170 1.170 142,572 -0.06(-4.88%)
Feb 02, 2023 1.280 1.280 1.180 1.230 132,493 -0.01(-0.81%)
Feb 01, 2023 1.270 1.280 1.210 1.240 109,447 -0.03(-2.36%)
Jan 31, 2023 1.280 1.300 1.260 1.270 58,002 -0.01(-0.78%)
Jan 30, 2023 1.300 1.320 1.270 1.280 25,594 -0.02(-1.54%)
Jan 27, 2023 1.290 1.329 1.201 1.300 121,053 +0.02(+1.56%)
Jan 26, 2023 1.290 1.310 1.230 1.280 110,519 +0.01(+0.79%)
Jan 25, 2023 1.320 1.338 1.220 1.270 83,948 -0.08(-5.93%)
Jan 24, 2023 1.350 1.389 1.330 1.350 90,829 -0.04(-2.88%)
Jan 23, 2023 1.330 1.408 1.330 1.390 117,265 +0.07(+5.30%)
Jan 20, 2023 1.300 1.350 1.300 1.320 38,033 +0.00(+0.00%)
Jan 19, 2023 1.330 1.350 1.290 1.320 85,976 -0.03(-2.22%)
Jan 18, 2023 1.380 1.400 1.320 1.350 55,513 -0.04(-2.88%)
Jan 17, 2023 1.400 1.400 1.304 1.390 92,128 +0.00(+0.00%)
Jan 13, 2023 1.430 1.440 1.350 1.390 135,826 -0.04(-2.80%)
Jan 12, 2023 1.400 1.530 1.360 1.430 272,796 +0.09(+6.72%)
Jan 11, 2023 1.320 1.350 1.282 1.340 60,721 +0.01(+0.75%)
Jan 10, 2023 1.340 1.380 1.280 1.330 80,998 +0.03(+2.31%)
Jan 09, 2023 1.360 1.420 1.290 1.300 51,576 -0.06(-4.41%)
Jan 06, 2023 1.340 1.450 1.330 1.360 54,413 +0.01(+0.74%)
Jan 05, 2023 1.440 1.440 1.330 1.350 37,611 -0.05(-3.57%)
Jan 04, 2023 1.450 1.450 1.380 1.400 42,533 -0.01(-0.71%)
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.