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 (%)
Aug 23, 2022 10.00 0 +0.93(+10.25%)
Aug 22, 2022 9.750 9.750 8.210 9.070 17,147 -0.73(-7.45%)
Aug 19, 2022 10.20 10.60 8.940 9.800 23,224 -0.79(-7.46%)
Aug 18, 2022 12.25 12.53 10.51 10.59 32,052 -1.81(-14.60%)
Aug 17, 2022 8.990 18.01 8.990 12.40 119,738 +4.30(+53.09%)
Aug 16, 2022 7.000 8.200 7.000 8.100 11,413 +1.10(+15.71%)
Aug 15, 2022 5.620 7.000 5.620 7.000 28,604 +1.60(+29.63%)
Aug 12, 2022 5.400 5.400 5.100 5.400 6,257 +0.35(+6.93%)
Aug 11, 2022 5.200 5.400 5.050 5.050 3,716 -0.15(-2.88%)
Aug 10, 2022 5.210 5.210 5.200 5.200 1,334 -0.01(-0.27%)
Aug 09, 2022 5.500 5.500 5.200 5.214 3,180 -0.19(-3.44%)
Aug 08, 2022 5.350 5.400 5.250 5.400 3,047 +0.10(+1.89%)
Aug 05, 2022 5.130 5.300 5.060 5.300 2,549 +0.21(+4.02%)
Aug 04, 2022 5.250 5.400 5.095 5.095 1,456 -0.00(-0.10%)
Aug 03, 2022 5.250 5.320 5.050 5.100 9,732 +0.02(+0.39%)
Aug 02, 2022 5.500 5.690 5.080 5.080 4,328 -0.32(-5.93%)
Aug 01, 2022 5.500 5.500 5.380 5.400 1,203 -0.10(-1.82%)
Jul 29, 2022 5.500 5.500 5.110 5.500 2,624 +0.00(+0.00%)
Jul 28, 2022 5.080 5.750 5.000 5.500 3,198 +0.28(+5.36%)
Jul 27, 2022 5.410 5.410 5.220 5.220 7,008 -0.08(-1.51%)
Jul 26, 2022 5.380 5.400 5.300 5.300 3,184 -0.11(-2.03%)
Jul 25, 2022 5.520 5.520 5.410 5.410 964 -0.06(-1.10%)
Jul 22, 2022 5.680 5.725 5.400 5.470 3,780 -0.42(-7.13%)
Jul 21, 2022 5.890 5.890 5.710 5.890 2,730 +0.14(+2.43%)
Jul 20, 2022 5.660 5.750 5.250 5.750 5,897 +0.15(+2.68%)
Jul 19, 2022 5.640 5.690 5.530 5.600 2,644 -0.15(-2.61%)
Jul 18, 2022 5.660 5.750 5.650 5.750 1,201 +0.11(+1.95%)
Jul 15, 2022 5.900 5.900 5.530 5.640 926 +0.11(+1.99%)
Jul 14, 2022 5.990 5.990 5.490 5.530 3,865 -0.46(-7.68%)
Jul 13, 2022 5.770 5.990 5.520 5.990 1,678 +0.24(+4.17%)
Jul 12, 2022 5.750 6.250 5.520 5.750 3,547 -0.50(-8.00%)
Jul 11, 2022 6.250 6.250 6.200 6.250 1,051 +0.00(+0.00%)
Jul 08, 2022 6.010 6.250 6.010 6.250 4,528 +0.24(+3.99%)
Jul 07, 2022 5.750 6.010 5.700 6.010 3,060 +0.31(+5.44%)
Jul 06, 2022 5.710 5.750 5.540 5.700 1,679 +0.16(+2.89%)
Jul 05, 2022 5.520 6.000 5.520 5.540 1,471 -0.01(-0.18%)
Jul 01, 2022 5.990 6.000 5.550 5.550 2,046 -0.20(-3.48%)
Jun 30, 2022 5.990 5.990 5.560 5.750 6,661 -0.24(-4.01%)
Jun 29, 2022 5.700 6.000 5.560 5.990 1,356 -0.01(-0.17%)
Jun 28, 2022 6.000 6.035 5.550 6.000 1,835 +0.00(+0.00%)
Jun 27, 2022 5.980 6.050 5.705 6.000 5,102 -0.40(-6.25%)
Jun 24, 2022 5.800 6.400 5.520 6.400 9,848 +0.35(+5.79%)
Jun 23, 2022 5.950 6.050 5.950 6.050 1,163 +0.00(+0.00%)
Jun 22, 2022 6.150 6.150 5.750 6.050 4,028 +0.02(+0.33%)
Jun 21, 2022 6.000 6.170 6.000 6.030 4,280 -0.14(-2.27%)
Jun 17, 2022 6.300 6.300 6.050 6.170 1,661 +0.09(+1.48%)
Jun 16, 2022 6.500 6.500 6.050 6.080 1,995 -0.42(-6.46%)
Jun 15, 2022 6.940 6.940 6.060 6.500 3,192 +0.45(+7.44%)
Jun 14, 2022 6.100 6.200 6.050 6.050 4,255 -0.15(-2.42%)
Jun 13, 2022 6.200 6.500 6.200 6.200 5,082 +0.00(+0.00%)
Jun 10, 2022 6.200 6.200 6.200 6.200 1,102 -0.05(-0.80%)
Jun 09, 2022 6.200 6.495 6.200 6.250 3,080 +0.00(+0.00%)
Jun 08, 2022 6.290 6.290 6.200 6.250 1,001 -0.04(-0.68%)
Jun 07, 2022 6.440 6.440 6.110 6.293 1,588 -0.07(-1.06%)
Jun 06, 2022 6.117 7.000 6.090 6.360 3,694 +0.26(+4.26%)
Jun 03, 2022 6.140 6.140 6.080 6.100 2,690 -0.10(-1.61%)
Jun 02, 2022 6.250 6.250 6.200 6.200 722 +0.06(+0.98%)
Jun 01, 2022 6.300 6.300 6.080 6.140 3,614 -0.16(-2.54%)
May 31, 2022 6.050 6.500 6.050 6.300 2,896 +0.25(+4.13%)
May 27, 2022 6.130 6.380 6.050 6.050 2,724 -0.08(-1.31%)
May 26, 2022 6.220 6.250 6.130 6.130 4,613 -0.12(-1.92%)
May 25, 2022 6.370 6.500 6.220 6.250 5,286 -0.17(-2.65%)
May 24, 2022 6.500 6.520 6.420 6.420 2,051 -0.10(-1.53%)
May 23, 2022 6.510 6.570 6.510 6.520 3,032 -0.05(-0.76%)
May 20, 2022 6.685 6.830 6.550 6.570 2,255 -0.03(-0.45%)
May 19, 2022 6.600 6.600 6.600 6.600 5,094 -0.06(-0.90%)
May 18, 2022 6.900 6.900 6.600 6.660 2,151 -0.29(-4.17%)
May 17, 2022 6.850 7.000 6.670 6.950 4,993 +0.13(+1.91%)
May 16, 2022 6.905 6.905 6.820 6.820 1,781 -0.06(-0.87%)
May 13, 2022 6.850 6.990 6.850 6.880 4,440 +0.02(+0.29%)
May 12, 2022 7.020 7.135 6.780 6.860 8,918 -0.42(-5.77%)
May 11, 2022 7.410 7.510 7.280 7.280 3,386 -0.34(-4.46%)
May 10, 2022 7.600 7.980 7.600 7.620 3,076 +0.03(+0.40%)
May 09, 2022 7.010 8.560 7.010 7.590 8,262 +0.59(+8.43%)
May 06, 2022 8.500 8.620 7.000 7.000 5,501 -0.40(-5.41%)
May 05, 2022 7.500 9.300 7.000 7.400 9,692 -1.63(-18.05%)
May 04, 2022 9.420 9.530 9.020 9.030 10,125 -0.36(-3.83%)
May 03, 2022 8.680 9.500 8.100 9.390 16,386 +1.39(+17.38%)
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.