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 (%)
Nov 30, 2016 0.0069 0.0087 0.0069 0.0076 13,135,379 +0.00(+11.76%)
Nov 29, 2016 0.0068 0.0077 0.0062 0.0068 13,705,261 -0.00(-5.56%)
Nov 28, 2016 0.0089 0.0095 0.0068 0.0072 24,382,180 -0.00(-19.10%)
Nov 25, 2016 0.0120 0.0120 0.0080 0.0089 10,153,882 -0.00(-1.11%)
Nov 23, 2016 0.0090 0.0090 0.0090 0 -0.00(-14.29%)
Nov 22, 2016 0.0072 0.0115 0.0059 0.0105 45,226,784 +0.00(+84.21%)
Nov 21, 2016 0.0090 0.0094 0.0053 0.0057 10,153,815 -0.00(-36.67%)
Nov 18, 2016 0.0080 0.0094 0.0080 0.0090 6,680,870 +0.00(+4.65%)
Nov 17, 2016 0.0091 0.0095 0.0086 0.0086 6,480,217 -0.00(-2.82%)
Nov 16, 2016 0.0094 0.0094 0.0086 0.0089 8,307,101 -0.00(-6.05%)
Nov 15, 2016 0.0107 0.0115 0.0088 0.0094 8,785,040 -0.00(-5.33%)
Nov 14, 2016 0.0105 0.0110 0.0091 0.0100 5,568,882 +0.00(+0.51%)
Nov 11, 2016 0.0098 0.0103 0.0098 0.0099 6,398,964 -0.00(-1.00%)
Nov 10, 2016 0.0109 0.0110 0.0094 0.0100 5,122,712 -0.00(-6.54%)
Nov 09, 2016 0.0110 0.0110 0.0100 0.0107 8,126,082 -0.00(-0.93%)
Nov 08, 2016 0.0111 0.0112 0.0100 0.0108 7,575,336 +0.00(+4.85%)
Nov 07, 2016 0.0105 0.0115 0.0100 0.0103 7,589,886 +0.00(+0.98%)
Nov 04, 2016 0.0115 0.0120 0.0100 0.0102 12,000,166 -0.00(-15.00%)
Nov 03, 2016 0.0129 0.0129 0.0112 0.0120 3,828,285 +0.00(+0.00%)
Nov 02, 2016 0.0126 0.0130 0.0117 0.0120 6,069,769 -0.00(-7.69%)
Nov 01, 2016 0.0134 0.0134 0.0115 0.0130 7,503,761 +0.00(+4.84%)
Oct 31, 2016 0.0132 0.0139 0.0120 0.0124 3,312,429 -0.00(-3.13%)
Oct 28, 2016 0.0115 0.0133 0.0115 0.0128 2,506,182 +0.00(+6.67%)
Oct 27, 2016 0.0125 0.0130 0.0118 0.0120 4,526,876 +0.00(+0.84%)
Oct 26, 2016 0.0130 0.0130 0.0119 0.0119 10,206,086 -0.00(-8.46%)
Oct 25, 2016 0.0143 0.0145 0.0125 0.0130 13,422,431 -0.00(-7.80%)
Oct 24, 2016 0.0138 0.0154 0.0138 0.0141 10,675,528 +0.00(+0.71%)
Oct 21, 2016 0.0132 0.0145 0.0121 0.0140 8,332,627 +0.00(+6.06%)
Oct 20, 2016 0.0152 0.0165 0.0127 0.0132 9,813,023 -0.00(-5.71%)
Oct 19, 2016 0.0140 0.0169 0.0121 0.0140 19,091,098 +0.00(+11.11%)
Oct 18, 2016 0.0130 0.0144 0.0121 0.0126 6,798,245 -0.00(-6.67%)
Oct 17, 2016 0.0145 0.0163 0.0135 0.0135 5,953,934 -0.00(-6.90%)
Oct 14, 2016 0.0146 0.0153 0.0132 0.0145 6,350,408 -0.00(-1.36%)
Oct 13, 2016 0.0115 0.0159 0.0115 0.0147 12,444,742 +0.00(+11.36%)
Oct 12, 2016 0.0169 0.0169 0.0111 0.0132 10,436,065 -0.00(-17.50%)
Oct 11, 2016 0.0179 0.0179 0.0148 0.0160 8,608,929 -0.00(-2.44%)
Oct 10, 2016 0.0179 0.0180 0.0156 0.0164 6,851,519 +0.00(+3.80%)
Oct 07, 2016 0.0171 0.0176 0.0150 0.0158 4,864,805 -0.00(-7.39%)
Oct 06, 2016 0.0169 0.0184 0.0169 0.0171 4,450,380 +0.00(+0.95%)
Oct 05, 2016 0.0180 0.0180 0.0166 0.0169 4,997,777 -0.00(-5.59%)
Oct 04, 2016 0.0210 0.0210 0.0161 0.0179 9,157,427 -0.00(-14.35%)
Oct 03, 2016 0.0243 0.0243 0.0201 0.0209 6,075,975 -0.00(-7.11%)
Sep 30, 2016 0.0232 0.0240 0.0220 0.0225 6,753,240 +0.00(+2.27%)
Sep 29, 2016 0.0225 0.0240 0.0206 0.0220 6,832,145 -0.00(-6.38%)
Sep 28, 2016 0.0265 0.0265 0.0200 0.0235 11,952,813 -0.00(-9.62%)
Sep 27, 2016 0.0310 0.0310 0.0235 0.0260 15,139,486 -0.00(-10.34%)
Sep 26, 2016 0.0160 0.0309 0.0159 0.0290 41,057,348 +0.01(+81.25%)
Sep 23, 2016 0.0152 0.0160 0.0137 0.0160 4,258,865 +0.00(+11.11%)
Sep 22, 2016 0.0149 0.0152 0.0142 0.0144 2,865,329 +0.00(+2.86%)
Sep 21, 2016 0.0155 0.0156 0.0139 0.0140 3,250,252 -0.00(-10.83%)
Sep 20, 2016 0.0160 0.0160 0.0140 0.0157 5,715,810 +0.00(+4.67%)
Sep 19, 2016 0.0150 0.0160 0.0145 0.0150 5,043,733 +0.00(+0.00%)
Sep 16, 2016 0.0150 0.0160 0.0137 0.0150 3,009,732 -0.00(-5.06%)
Sep 15, 2016 0.0170 0.0186 0.0130 0.0158 5,049,816 -0.00(-7.06%)
Sep 14, 2016 0.0190 0.0190 0.0153 0.0170 6,360,324 -0.00(-2.86%)
Sep 13, 2016 0.0200 0.0200 0.0164 0.0175 4,798,016 -0.00(-2.23%)
Sep 12, 2016 0.0215 0.0215 0.0170 0.0179 4,905,821 -0.00(-10.50%)
Sep 09, 2016 0.0219 0.0220 0.0190 0.0200 3,620,753 -0.00(-6.54%)
Sep 08, 2016 0.0194 0.0220 0.0186 0.0214 7,124,093 +0.00(+10.88%)
Sep 07, 2016 0.0201 0.0218 0.0188 0.0193 10,417,725 -0.00(-3.50%)
Sep 06, 2016 0.0228 0.0229 0.0176 0.0200 6,494,738 -0.00(-8.80%)
Sep 02, 2016 0.0219 0.0219 0.0219 0 -0.00(-0.32%)
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.