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 31, 2021 0.0160 0.0166 0.0157 0.0159 18,320,392 -0.00(-3.64%)
Aug 30, 2021 0.0169 0.0169 0.0157 0.0165 18,220,600 -0.00(-1.20%)
Aug 27, 2021 0.0164 0.0172 0.0163 0.0167 14,430,375 -0.00(-0.60%)
Aug 26, 2021 0.0169 0.0175 0.0163 0.0168 15,422,083 +0.00(+4.35%)
Aug 25, 2021 0.0163 0.0164 0.0158 0.0161 17,957,030 -0.00(-1.83%)
Aug 24, 2021 0.0160 0.0166 0.0160 0.0164 15,056,505 +0.00(+0.00%)
Aug 23, 2021 0.0159 0.0171 0.0157 0.0164 21,186,932 +0.00(+1.23%)
Aug 20, 2021 0.0155 0.0170 0.0155 0.0162 12,010,436 -0.00(-1.22%)
Aug 19, 2021 0.0150 0.0170 0.0150 0.0164 32,984,428 +0.00(+5.81%)
Aug 18, 2021 0.0160 0.0161 0.0153 0.0155 24,275,196 -0.00(-1.90%)
Aug 17, 2021 0.0155 0.0161 0.0155 0.0158 45,269,320 -0.00(-4.24%)
Aug 16, 2021 0.0178 0.0178 0.0163 0.0165 25,834,384 -0.00(-5.17%)
Aug 13, 2021 0.0170 0.0187 0.0165 0.0174 29,444,718 -0.00(-3.33%)
Aug 12, 2021 0.0180 0.0195 0.0165 0.0180 36,368,648 -0.00(-1.10%)
Aug 11, 2021 0.0215 0.0215 0.0179 0.0182 31,038,076 -0.00(-6.19%)
Aug 10, 2021 0.0200 0.0200 0.0190 0.0194 24,563,892 +0.00(+2.11%)
Aug 09, 2021 0.0218 0.0229 0.0190 0.0190 89,075,272 -0.00(-10.38%)
Aug 06, 2021 0.0200 0.0219 0.0180 0.0212 98,679,984 +0.00(+12.77%)
Aug 05, 2021 0.0180 0.0195 0.0171 0.0188 53,315,684 +0.00(+10.59%)
Aug 04, 2021 0.0153 0.0170 0.0150 0.0170 28,911,572 +0.00(+4.94%)
Aug 03, 2021 0.0180 0.0188 0.0155 0.0162 28,865,316 -0.00(-8.47%)
Aug 02, 2021 0.0146 0.0185 0.0146 0.0177 45,496,552 +0.00(+17.22%)
Jul 30, 2021 0.0146 0.0156 0.0146 0.0151 16,225,103 +0.00(+2.72%)
Jul 29, 2021 0.0151 0.0155 0.0146 0.0147 9,843,556 -0.00(-1.34%)
Jul 28, 2021 0.0150 0.0155 0.0145 0.0149 11,823,316 +0.00(+1.36%)
Jul 27, 2021 0.0150 0.0153 0.0144 0.0147 18,757,684 -0.00(-2.65%)
Jul 26, 2021 0.0153 0.0158 0.0145 0.0151 15,637,912 -0.00(-1.95%)
Jul 23, 2021 0.0145 0.0158 0.0144 0.0154 15,401,459 +0.00(+4.76%)
Jul 22, 2021 0.0160 0.0160 0.0143 0.0147 33,530,036 -0.00(-2.65%)
Jul 21, 2021 0.0155 0.0160 0.0141 0.0151 39,130,124 +0.00(+1.34%)
Jul 20, 2021 0.0159 0.0164 0.0141 0.0149 37,029,200 -0.00(-5.70%)
Jul 19, 2021 0.0166 0.0166 0.0141 0.0158 54,672,828 -0.00(-1.86%)
Jul 16, 2021 0.0167 0.0191 0.0155 0.0161 47,094,932 -0.00(-8.52%)
Jul 15, 2021 0.0190 0.0193 0.0160 0.0176 54,850,712 -0.00(-6.88%)
Jul 14, 2021 0.0207 0.0213 0.0186 0.0189 52,581,376 -0.00(-7.80%)
Jul 13, 2021 0.0215 0.0215 0.0179 0.0205 48,045,784 +0.00(+0.99%)
Jul 12, 2021 0.0206 0.0206 0.0185 0.0203 46,384,912 +0.00(+9.73%)
Jul 09, 2021 0.0182 0.0215 0.0179 0.0185 135,356,016 +0.00(+3.35%)
Jul 08, 2021 0.0144 0.0182 0.0141 0.0179 94,249,008 +0.00(+26.95%)
Jul 07, 2021 0.0140 0.0145 0.0134 0.0141 31,521,748 +0.00(+5.22%)
Jul 06, 2021 0.0138 0.0139 0.0132 0.0134 31,666,112 +0.00(+0.75%)
Jul 02, 2021 0.0134 0.0140 0.0129 0.0133 47,629,256 -0.00(-3.62%)
Jul 01, 2021 0.0144 0.0144 0.0135 0.0138 40,184,224 -0.00(-4.17%)
Jun 30, 2021 0.0160 0.0160 0.0136 0.0144 44,472,612 -0.00(-7.10%)
Jun 29, 2021 0.0162 0.0168 0.0153 0.0155 32,983,352 -0.00(-1.90%)
Jun 28, 2021 0.0160 0.0175 0.0155 0.0158 35,884,308 -0.00(-1.25%)
Jun 25, 2021 0.0176 0.0176 0.0155 0.0160 35,411,292 -0.00(-3.03%)
Jun 24, 2021 0.0180 0.0185 0.0160 0.0165 53,849,796 +0.00(+3.13%)
Jun 23, 2021 0.0145 0.0165 0.0142 0.0160 99,665,744 +0.00(+11.89%)
Jun 22, 2021 0.0140 0.0150 0.0125 0.0143 134,905,664 +0.00(+0.70%)
Jun 21, 2021 0.0175 0.0200 0.0138 0.0142 228,259,088 -0.00(-17.92%)
Jun 18, 2021 0.0187 0.0188 0.0167 0.0173 79,388,520 -0.00(-5.46%)
Jun 17, 2021 0.0190 0.0200 0.0180 0.0183 49,707,188 -0.00(-9.41%)
Jun 16, 2021 0.0203 0.0208 0.0168 0.0202 169,211,824 -0.00(-0.98%)
Jun 15, 2021 0.0215 0.0215 0.0200 0.0204 61,030,408 -0.00(-5.99%)
Jun 14, 2021 0.0220 0.0231 0.0212 0.0217 25,869,124 -0.00(-0.91%)
Jun 11, 2021 0.0217 0.0230 0.0215 0.0219 37,459,056 -0.00(-1.79%)
Jun 10, 2021 0.0230 0.0230 0.0218 0.0223 22,664,716 -0.00(-0.45%)
Jun 09, 2021 0.0226 0.0237 0.0220 0.0224 36,491,672 -0.00(-0.88%)
Jun 08, 2021 0.0227 0.0235 0.0220 0.0226 38,988,720 -0.00(-2.59%)
Jun 07, 2021 0.0235 0.0237 0.0220 0.0232 31,104,028 -0.00(-0.85%)
Jun 04, 2021 0.0230 0.0236 0.0217 0.0234 32,094,524 +0.00(+6.36%)
Jun 03, 2021 0.0220 0.0227 0.0212 0.0220 33,273,784 -0.00(-3.08%)
Jun 02, 2021 0.0231 0.0235 0.0220 0.0227 29,677,470 +0.00(+0.89%)
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.