Skip to main content

Ascent Solar Technologies (NQ: ASTI )

0.1050 -0.0029 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.0990 0.1000 0.0912 0.0997 976,710 +0.00(+1.12%)
Apr 30, 2024 0.1038 0.1038 0.0975 0.0986 676,272 -0.00(-4.46%)
Apr 29, 2024 0.0988 0.1050 0.0975 0.1032 1,456,171 +0.00(+3.30%)
Apr 26, 2024 0.0990 0.1025 0.0940 0.0999 1,996,946 +0.00(+2.99%)
Apr 25, 2024 0.0910 0.0994 0.0900 0.0970 1,814,770 +0.01(+7.18%)
Apr 24, 2024 0.0989 0.1002 0.0900 0.0905 1,621,230 -0.01(-11.27%)
Apr 23, 2024 0.1060 0.1090 0.0994 0.1020 2,377,872 -0.00(-0.39%)
Apr 22, 2024 0.1005 0.1040 0.0961 0.1024 1,085,827 +0.00(+4.17%)
Apr 19, 2024 0.1041 0.1041 0.0951 0.0983 1,101,423 -0.01(-6.82%)
Apr 18, 2024 0.1000 0.1078 0.0914 0.1055 3,316,923 -0.00(-0.94%)
Apr 17, 2024 0.1098 0.1137 0.1011 0.1065 2,738,800 -0.00(-3.45%)
Apr 16, 2024 0.1220 0.1236 0.1000 0.1103 3,262,778 -0.01(-11.90%)
Apr 15, 2024 0.1270 0.1298 0.1205 0.1252 959,610 -0.00(-3.62%)
Apr 12, 2024 0.1385 0.1385 0.1165 0.1299 2,480,272 -0.01(-5.87%)
Apr 11, 2024 0.1370 0.1450 0.1295 0.1380 5,981,496 +0.00(+2.83%)
Apr 10, 2024 0.1315 0.1400 0.1300 0.1342 10,046,696 -0.14(-51.22%)
Apr 09, 2024 0.3000 0.3100 0.2750 0.2751 1,269,045 -0.04(-12.39%)
Apr 08, 2024 0.3300 0.3341 0.3140 0.3140 148,148 +0.00(+1.23%)
Apr 05, 2024 0.3400 0.3506 0.3002 0.3102 276,116 -0.03(-8.76%)
Apr 04, 2024 0.3401 0.3580 0.3400 0.3400 189,332 +0.00(+0.74%)
Apr 03, 2024 0.3675 0.3750 0.3335 0.3375 340,065 -0.03(-9.03%)
Apr 02, 2024 0.3920 0.4000 0.3636 0.3710 135,750 -0.02(-5.86%)
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.