Skip to main content

Ascent Solar Technologies (NQ: ASTI )

0.0852 -0.0053 (-5.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.0904 0.0905 0.0810 0.0852 4,291,509 -0.01(-5.86%)
Jul 23, 2024 0.0939 0.0941 0.0888 0.0905 4,462,119 -0.00(-3.62%)
Jul 22, 2024 0.0988 0.1001 0.0888 0.0939 6,906,533 -0.00(-4.96%)
Jul 19, 2024 0.1000 0.1045 0.0984 0.0988 7,444,212 +0.00(+0.10%)
Jul 18, 2024 0.0988 0.1015 0.0962 0.0987 3,330,607 -0.00(-0.20%)
Jul 17, 2024 0.1000 0.1035 0.0985 0.0989 3,373,584 -0.00(-3.79%)
Jul 16, 2024 0.0975 0.1028 0.0961 0.1028 5,813,307 +0.00(+4.79%)
Jul 15, 2024 0.1031 0.1040 0.0967 0.0981 6,138,474 -0.01(-6.03%)
Jul 12, 2024 0.1029 0.1110 0.1005 0.1044 8,527,594 +0.00(+4.09%)
Jul 11, 2024 0.0960 0.1049 0.0960 0.1003 11,894,979 +0.00(+0.70%)
Jul 10, 2024 0.0980 0.1099 0.0952 0.0996 12,284,011 -0.00(-0.10%)
Jul 09, 2024 0.1068 0.1070 0.0979 0.0997 21,761,506 -0.02(-15.15%)
Jul 08, 2024 0.1023 0.1200 0.0950 0.1175 77,410,184 +0.02(+27.03%)
Jul 05, 2024 0.0918 0.0969 0.0918 0.0925 6,935,272 -0.00(-1.28%)
Jul 03, 2024 0.0946 0.0968 0.0917 0.0937 3,097,894 +0.00(+0.75%)
Jul 02, 2024 0.0967 0.0971 0.0901 0.0930 7,088,976 -0.00(-3.93%)
Jul 01, 2024 0.1043 0.1043 0.0912 0.0968 7,988,372 -0.01(-7.28%)
Jun 28, 2024 0.1034 0.1104 0.1025 0.1044 7,683,426 +0.00(+0.38%)
Jun 27, 2024 0.1100 0.1125 0.1022 0.1040 12,330,270 +0.00(+0.87%)
Jun 26, 2024 0.0968 0.1118 0.0968 0.1031 9,155,300 +0.00(+1.58%)
Jun 25, 2024 0.0948 0.1148 0.0910 0.1015 16,642,273 +0.00(+2.63%)
Jun 24, 2024 0.0948 0.0995 0.0941 0.0989 17,632,664 -0.01(-5.81%)
Jun 21, 2024 0.1369 0.1418 0.1022 0.1050 132,133,160 -0.00(-2.69%)
Jun 20, 2024 0.0960 0.1080 0.0940 0.1079 6,847,802 +0.01(+15.28%)
Jun 18, 2024 0.0917 0.0999 0.0910 0.0936 6,636,272 -0.00(-2.40%)
Jun 17, 2024 0.1023 0.1046 0.0912 0.0959 6,692,132 -0.01(-6.53%)
Jun 14, 2024 0.1084 0.1087 0.1001 0.1026 4,111,647 -0.01(-6.64%)
Jun 13, 2024 0.1081 0.1105 0.1006 0.1099 5,712,158 -0.00(-1.26%)
Jun 12, 2024 0.1127 0.1170 0.1080 0.1113 6,842,018 -0.00(-3.55%)
Jun 11, 2024 0.1200 0.1241 0.1145 0.1154 4,952,738 -0.01(-4.55%)
Jun 10, 2024 0.1160 0.1262 0.1106 0.1209 11,304,045 +0.01(+9.21%)
Jun 07, 2024 0.1175 0.1175 0.1061 0.1107 12,020,936 -0.00(-2.12%)
Jun 06, 2024 0.1195 0.1209 0.1101 0.1131 13,479,257 -0.01(-8.42%)
Jun 05, 2024 0.1260 0.1311 0.1195 0.1235 12,097,776 -0.01(-5.44%)
Jun 04, 2024 0.1413 0.1450 0.1260 0.1306 20,134,358 -0.02(-12.99%)
Jun 03, 2024 0.1220 0.2027 0.1202 0.1501 116,535,416 +0.03(+25.40%)
May 31, 2024 0.1214 0.1308 0.1131 0.1197 23,688,264 -0.02(-13.07%)
May 30, 2024 0.1360 0.1440 0.1246 0.1377 25,625,300 -0.00(-1.64%)
May 29, 2024 0.1626 0.1800 0.1354 0.1400 98,850,904 -0.01(-6.23%)
May 28, 2024 0.1470 0.1700 0.1350 0.1493 41,874,524 -0.00(-3.05%)
May 24, 2024 0.1745 0.1755 0.1311 0.1540 60,103,596 -0.06(-28.27%)
May 23, 2024 0.2100 0.3400 0.1900 0.2147 662,302,272 +0.08(+63.39%)
May 22, 2024 0.1061 0.1475 0.1035 0.1314 43,061,532 +0.02(+18.91%)
May 21, 2024 0.1240 0.1240 0.1025 0.1105 13,670,216 -0.01(-7.92%)
May 20, 2024 0.1255 0.1300 0.1128 0.1200 20,170,094 -0.00(-3.38%)
May 17, 2024 0.1800 0.1800 0.1170 0.1242 22,537,016 -0.05(-27.79%)
May 16, 2024 0.1100 0.1980 0.1132 0.1720 46,349,584 +0.06(+56.36%)
May 15, 2024 0.1167 0.1171 0.1010 0.1100 4,002,424 -0.00(-2.48%)
May 14, 2024 0.1080 0.1166 0.1030 0.1128 7,871,827 +0.01(+7.94%)
May 13, 2024 0.1000 0.1050 0.0965 0.1045 2,005,936 +0.01(+9.77%)
May 10, 2024 0.1009 0.1020 0.0951 0.0952 2,637,806 -0.01(-8.46%)
May 09, 2024 0.1130 0.1130 0.1031 0.1040 3,172,033 -0.01(-11.56%)
May 08, 2024 0.1100 0.1266 0.1040 0.1176 8,395,657 +0.01(+13.62%)
May 07, 2024 0.1055 0.1060 0.1030 0.1035 925,151 -0.00(-1.24%)
May 06, 2024 0.1058 0.1092 0.0980 0.1048 1,738,584 +0.00(+2.04%)
May 03, 2024 0.1000 0.1053 0.1000 0.1027 1,901,184 +0.00(+3.11%)
May 02, 2024 0.1013 0.1020 0.0932 0.0996 1,231,625 -0.00(-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.