Skip to main content

Ascent Industries Co. - Common Stock (NQ: ACNT )

9.620 +0.220 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 9.370 9.828 9.181 9.620 49,721 +0.22(+2.34%)
Nov 07, 2024 9.290 9.482 9.190 9.400 55,405 +0.00(+0.00%)
Nov 06, 2024 9.470 9.550 9.310 9.400 101,873 +0.03(+0.32%)
Nov 05, 2024 9.420 9.520 9.220 9.370 29,686 -0.13(-1.37%)
Nov 04, 2024 9.510 9.623 9.168 9.500 29,079 +0.10(+1.06%)
Nov 01, 2024 9.480 9.650 9.200 9.400 49,199 -0.08(-0.84%)
Oct 31, 2024 9.250 9.480 9.130 9.480 18,109 +0.10(+1.07%)
Oct 30, 2024 9.280 9.540 9.230 9.380 15,506 +0.05(+0.54%)
Oct 29, 2024 9.450 9.460 9.220 9.330 59,116 -0.15(-1.58%)
Oct 28, 2024 9.650 9.740 9.370 9.480 34,018 -0.10(-1.04%)
Oct 25, 2024 9.550 9.630 9.350 9.580 35,005 +0.01(+0.10%)
Oct 24, 2024 9.780 9.780 9.310 9.570 20,978 +0.08(+0.84%)
Oct 23, 2024 9.320 9.490 9.177 9.490 14,814 +0.21(+2.26%)
Oct 22, 2024 9.050 9.300 9.050 9.280 10,575 +0.19(+2.09%)
Oct 21, 2024 9.220 9.410 9.090 9.090 36,205 -0.24(-2.57%)
Oct 18, 2024 9.350 9.440 9.040 9.330 36,277 -0.14(-1.48%)
Oct 17, 2024 9.090 9.500 9.035 9.470 25,113 +0.37(+4.07%)
Oct 16, 2024 9.260 9.675 9.060 9.100 51,237 +0.03(+0.33%)
Oct 15, 2024 9.320 9.375 9.000 9.070 48,682 -0.29(-3.10%)
Oct 14, 2024 9.250 9.580 9.250 9.360 21,627 -0.09(-0.95%)
Oct 11, 2024 9.600 9.640 9.300 9.450 55,348 +0.05(+0.53%)
Oct 10, 2024 9.350 9.647 9.210 9.400 24,709 -0.05(-0.53%)
Oct 09, 2024 9.690 9.791 9.348 9.450 50,227 -0.15(-1.56%)
Oct 08, 2024 9.300 9.720 9.260 9.600 25,300 +0.08(+0.84%)
Oct 07, 2024 9.785 9.785 9.457 9.520 22,740 -0.12(-1.24%)
Oct 04, 2024 9.700 9.860 9.610 9.640 10,518 -0.16(-1.63%)
Oct 03, 2024 9.720 9.800 9.600 9.800 6,080 +0.25(+2.62%)
Oct 02, 2024 9.460 9.780 9.390 9.550 8,496 +0.08(+0.84%)
Oct 01, 2024 9.580 9.727 9.290 9.470 21,242 -0.23(-2.37%)
Sep 30, 2024 9.660 9.710 9.390 9.700 18,191 +0.32(+3.41%)
Sep 27, 2024 9.900 9.900 9.230 9.380 22,285 -0.48(-4.87%)
Sep 26, 2024 9.650 10.01 9.650 9.860 14,940 +0.11(+1.13%)
Sep 25, 2024 9.830 9.965 9.610 9.750 14,030 +0.09(+0.93%)
Sep 24, 2024 9.500 10.09 9.250 9.660 51,897 +0.02(+0.21%)
Sep 23, 2024 9.500 9.650 9.200 9.640 39,135 -0.01(-0.10%)
Sep 20, 2024 8.590 9.650 8.590 9.650 105,007 +1.35(+16.27%)
Sep 19, 2024 9.382 9.395 8.160 8.300 1,779,386 -0.86(-9.39%)
Sep 18, 2024 9.120 9.350 9.060 9.160 14,076 +0.11(+1.22%)
Sep 17, 2024 9.240 9.534 9.050 9.050 22,340 -0.15(-1.63%)
Sep 16, 2024 9.365 9.365 9.102 9.200 12,449 -0.05(-0.54%)
Sep 13, 2024 9.160 9.310 9.160 9.250 8,755 +0.00(+0.00%)
Sep 12, 2024 9.350 9.350 9.250 9.250 7,549 -0.30(-3.14%)
Sep 11, 2024 9.300 9.552 9.300 9.550 4,839 -0.02(-0.21%)
Sep 10, 2024 9.620 9.740 9.230 9.570 9,591 -0.11(-1.14%)
Sep 09, 2024 9.900 9.945 9.680 9.680 8,528 -0.31(-3.10%)
Sep 06, 2024 10.01 10.01 9.740 9.990 6,699 -0.15(-1.48%)
Sep 05, 2024 10.09 10.19 9.951 10.14 2,456 +0.05(+0.50%)
Sep 04, 2024 9.900 10.10 9.900 10.09 3,526 -0.01(-0.10%)
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.