Skip to main content

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

10.13 -0.06 (-0.64%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 10.21 10.21 10.09 10.20 2,386 -0.01(-0.10%)
Jun 12, 2024 10.18 10.45 10.06 10.21 5,144 +0.01(+0.10%)
Jun 11, 2024 10.05 10.33 10.05 10.20 2,046 +0.06(+0.59%)
Jun 10, 2024 10.30 10.32 10.00 10.14 2,078 -0.06(-0.59%)
Jun 07, 2024 10.35 10.35 10.20 10.20 3,187 -0.32(-3.04%)
Jun 06, 2024 10.54 10.54 10.52 10.52 1,499 +0.11(+1.01%)
Jun 05, 2024 10.54 10.54 10.41 10.41 960 -0.02(-0.14%)
Jun 04, 2024 10.29 10.51 10.11 10.43 10,060 -0.04(-0.38%)
Jun 03, 2024 10.29 10.47 10.12 10.47 15,078 +0.14(+1.36%)
May 31, 2024 10.28 10.60 10.28 10.33 2,301 -0.10(-0.96%)
May 30, 2024 10.48 10.50 10.40 10.43 6,123 -0.06(-0.55%)
May 29, 2024 10.35 10.50 10.28 10.49 182,236 +0.12(+1.18%)
May 28, 2024 10.25 10.50 10.00 10.37 5,073 +0.12(+1.18%)
May 24, 2024 10.10 10.25 10.10 10.24 6,144 +0.12(+1.24%)
May 23, 2024 10.25 10.25 10.12 10.12 2,074 -0.13(-1.27%)
May 22, 2024 10.14 10.39 9.885 10.25 4,627 +0.15(+1.49%)
May 21, 2024 10.29 10.39 10.00 10.10 10,683 +0.09(+0.90%)
May 20, 2024 10.08 10.11 10.01 10.01 2,346 -0.08(-0.79%)
May 17, 2024 10.22 10.34 9.990 10.09 14,572 -0.22(-2.13%)
May 16, 2024 10.11 10.40 10.02 10.31 12,412 -0.03(-0.29%)
May 15, 2024 10.50 10.50 10.30 10.34 3,580 +0.18(+1.77%)
May 14, 2024 10.00 10.22 10.00 10.16 5,153 -0.16(-1.55%)
May 13, 2024 10.30 10.40 10.29 10.32 13,464 +0.08(+0.82%)
May 10, 2024 9.950 10.32 9.652 10.24 26,562 +0.09(+0.85%)
May 09, 2024 10.15 10.15 9.900 10.15 5,831 -0.03(-0.29%)
May 08, 2024 9.980 10.18 9.781 10.18 8,786 +0.41(+4.20%)
May 07, 2024 10.11 10.34 9.770 9.770 11,754 -0.28(-2.79%)
May 06, 2024 10.20 10.35 10.05 10.05 5,725 -0.05(-0.50%)
May 03, 2024 10.24 10.30 10.10 10.10 1,282 -0.15(-1.46%)
May 02, 2024 10.19 10.25 10.19 10.25 4,521 +0.10(+0.99%)
May 01, 2024 10.04 10.15 9.865 10.15 3,233 -0.08(-0.83%)
Apr 30, 2024 9.830 10.29 9.830 10.23 1,481 -0.17(-1.59%)
Apr 29, 2024 10.06 10.40 10.06 10.40 7,982 +0.01(+0.10%)
Apr 26, 2024 10.11 10.39 10.00 10.39 2,279 +0.02(+0.19%)
Apr 25, 2024 10.39 10.39 9.746 10.37 7,595 +0.15(+1.47%)
Apr 24, 2024 10.49 10.49 10.15 10.22 3,091 -0.15(-1.45%)
Apr 23, 2024 10.49 10.49 9.950 10.37 4,037 +0.57(+5.82%)
Apr 22, 2024 10.00 10.21 9.608 9.800 5,970 -0.19(-1.90%)
Apr 19, 2024 9.990 9.990 9.990 9.990 578 +0.14(+1.42%)
Apr 18, 2024 10.08 10.08 9.594 9.850 10,036 +0.18(+1.86%)
Apr 17, 2024 10.07 10.32 9.670 9.670 5,352 -0.37(-3.69%)
Apr 16, 2024 10.31 10.31 10.04 10.04 2,498 -0.26(-2.52%)
Apr 15, 2024 10.45 10.50 10.30 10.30 4,480 -0.16(-1.53%)
Apr 12, 2024 10.60 10.60 10.35 10.46 2,942 -0.22(-2.06%)
Apr 11, 2024 10.51 10.68 10.51 10.68 762 +0.03(+0.28%)
Apr 10, 2024 10.69 10.90 10.39 10.65 6,846 -0.05(-0.47%)
Apr 09, 2024 10.80 10.84 10.66 10.70 3,565 -0.06(-0.56%)
Apr 08, 2024 10.78 10.92 10.40 10.76 6,255 -0.13(-1.19%)
Apr 05, 2024 10.74 10.89 10.46 10.89 5,104 +0.06(+0.55%)
Apr 04, 2024 10.74 10.92 10.74 10.83 1,432 +0.29(+2.75%)
Apr 03, 2024 10.88 10.88 10.45 10.54 7,331 -0.36(-3.30%)
Apr 02, 2024 10.50 10.90 10.50 10.90 8,325 +0.48(+4.61%)
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.