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 (%)
Mar 31, 2021 0.0358 0.0380 0.0340 0.0374 28,458,266 +0.00(+5.35%)
Mar 30, 2021 0.0370 0.0400 0.0325 0.0355 33,870,044 -0.00(-4.83%)
Mar 29, 2021 0.0385 0.0405 0.0370 0.0373 51,196,676 +0.00(+1.08%)
Mar 26, 2021 0.0371 0.0385 0.0360 0.0369 40,682,700 +0.00(+2.22%)
Mar 25, 2021 0.0360 0.0365 0.0305 0.0361 69,492,936 +0.00(+2.27%)
Mar 24, 2021 0.0391 0.0397 0.0350 0.0353 46,329,580 -0.00(-3.02%)
Mar 23, 2021 0.0405 0.0405 0.0355 0.0364 48,160,192 -0.00(-6.19%)
Mar 22, 2021 0.0415 0.0420 0.0376 0.0388 57,302,580 -0.00(-0.51%)
Mar 19, 2021 0.0359 0.0400 0.0355 0.0390 56,743,200 +0.00(+7.44%)
Mar 18, 2021 0.0380 0.0400 0.0360 0.0363 104,732,160 -0.00(-6.44%)
Mar 17, 2021 0.0392 0.0400 0.0355 0.0388 134,879,328 -0.00(-1.02%)
Mar 16, 2021 0.0470 0.0470 0.0370 0.0392 195,259,568 -0.01(-12.89%)
Mar 15, 2021 0.0494 0.0520 0.0415 0.0450 115,227,072 -0.00(-8.54%)
Mar 12, 2021 0.0545 0.0545 0.0460 0.0492 65,405,400 -0.00(-3.34%)
Mar 11, 2021 0.0550 0.0550 0.0490 0.0509 95,178,896 +0.00(+3.46%)
Mar 10, 2021 0.0470 0.0570 0.0454 0.0492 190,513,696 +0.00(+9.58%)
Mar 09, 2021 0.0469 0.0469 0.0425 0.0449 62,221,912 +0.00(+6.65%)
Mar 08, 2021 0.0456 0.0472 0.0414 0.0421 98,941,200 -0.00(-4.75%)
Mar 05, 2021 0.0403 0.0469 0.0359 0.0442 136,548,896 +0.00(+5.24%)
Mar 04, 2021 0.0436 0.0499 0.0375 0.0420 184,797,120 -0.00(-4.55%)
Mar 03, 2021 0.0530 0.0530 0.0405 0.0440 224,506,480 -0.01(-12.87%)
Mar 02, 2021 0.0770 0.0810 0.0502 0.0505 698,711,552 -0.02(-23.25%)
Mar 01, 2021 0.0393 0.0719 0.0364 0.0658 1,042,624,512 +0.03(+105.62%)
Feb 26, 2021 0.0370 0.0375 0.0300 0.0320 88,343,608 -0.00(-10.86%)
Feb 25, 2021 0.0400 0.0417 0.0330 0.0359 73,583,272 -0.00(-2.97%)
Feb 24, 2021 0.0326 0.0400 0.0326 0.0370 101,862,224 +0.00(+10.78%)
Feb 23, 2021 0.0385 0.0388 0.0280 0.0334 172,005,200 -0.01(-17.53%)
Feb 22, 2021 0.0500 0.0500 0.0370 0.0405 119,512,352 -0.00(-8.16%)
Feb 19, 2021 0.0400 0.0490 0.0385 0.0441 234,124,704 +0.01(+24.93%)
Feb 18, 2021 0.0433 0.0454 0.0300 0.0353 254,893,600 -0.01(-21.21%)
Feb 17, 2021 0.0535 0.0550 0.0420 0.0448 132,966,448 -0.01(-12.33%)
Feb 16, 2021 0.0600 0.0650 0.0500 0.0511 173,959,344 -0.01(-13.10%)
Feb 12, 2021 0.0669 0.0670 0.0450 0.0588 215,394,496 -0.01(-8.13%)
Feb 11, 2021 0.0849 0.0900 0.0615 0.0640 248,527,504 -0.01(-12.93%)
Feb 10, 2021 0.0860 0.0970 0.0500 0.0735 619,411,456 +0.01(+12.21%)
Feb 09, 2021 0.0450 0.0820 0.0450 0.0655 503,076,960 +0.02(+37.61%)
Feb 08, 2021 0.0303 0.0490 0.0303 0.0476 484,662,784 +0.02(+87.40%)
Feb 05, 2021 0.0200 0.0270 0.0199 0.0254 252,098,896 +0.01(+29.59%)
Feb 04, 2021 0.0200 0.0204 0.0188 0.0196 113,327,928 -0.00(-2.00%)
Feb 03, 2021 0.0204 0.0240 0.0190 0.0200 91,057,216 -0.00(-1.96%)
Feb 02, 2021 0.0230 0.0230 0.0202 0.0204 90,472,672 +0.00(+0.99%)
Feb 01, 2021 0.0169 0.0220 0.0168 0.0202 131,650,872 +0.00(+14.12%)
Jan 29, 2021 0.0155 0.0188 0.0154 0.0177 133,440,600 +0.00(+2.31%)
Jan 28, 2021 0.0202 0.0210 0.0157 0.0173 173,698,144 -0.00(-11.73%)
Jan 27, 2021 0.0235 0.0250 0.0190 0.0196 192,584,656 -0.00(-18.33%)
Jan 26, 2021 0.0192 0.0269 0.0191 0.0240 377,132,640 +0.00(+25.00%)
Jan 25, 2021 0.0192 0.0202 0.0152 0.0192 521,073,088 -0.00(-9.86%)
Jan 22, 2021 0.0285 0.0285 0.0130 0.0213 368,547,360 -0.01(-23.93%)
Jan 21, 2021 0.0355 0.0375 0.0170 0.0280 509,327,936 -0.00(-2.78%)
Jan 20, 2021 0.0247 0.0357 0.0240 0.0288 509,547,904 +0.01(+41.18%)
Jan 19, 2021 0.0146 0.0204 0.0134 0.0204 509,576,160 +0.01(+71.43%)
Jan 15, 2021 0.0087 0.0180 0.0085 0.0119 609,564,416 +0.00(+36.78%)
Jan 14, 2021 0.0080 0.0090 0.0077 0.0087 183,834,720 +0.00(+16.00%)
Jan 13, 2021 0.0067 0.0075 0.0064 0.0075 130,114,440 +0.00(+17.19%)
Jan 12, 2021 0.0065 0.0068 0.0058 0.0064 97,587,800 +0.00(+16.36%)
Jan 11, 2021 0.0051 0.0063 0.0043 0.0055 172,039,648 +0.00(+17.02%)
Jan 08, 2021 0.0059 0.0063 0.0040 0.0047 237,690,800 -0.00(-20.34%)
Jan 07, 2021 0.0070 0.0074 0.0050 0.0059 276,766,016 -0.00(-14.49%)
Jan 06, 2021 0.0074 0.0085 0.0066 0.0069 178,252,352 -0.00(-4.17%)
Jan 05, 2021 0.0089 0.0089 0.0070 0.0072 59,397,780 -0.00(-2.70%)
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.