Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascent Industries Co. - Common Stock (NQ: ACNT )

10.10 -0.15 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 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 (%)
Apr 30, 2024 9.830 10.29 9.830 10.23 1,481 -0.17(-1.59%)
Apr 29, 2024 10.06 10.40 10.06 10.40 7,982 +0.01(+0.10%)
Apr 26, 2024 10.11 10.39 10.00 10.39 2,279 +0.02(+0.19%)
Apr 25, 2024 10.39 10.39 9.746 10.37 7,595 +0.15(+1.47%)
Apr 24, 2024 10.49 10.49 10.15 10.22 3,091 -0.15(-1.45%)
Apr 23, 2024 10.49 10.49 9.950 10.37 4,037 +0.57(+5.82%)
Apr 22, 2024 10.00 10.21 9.608 9.800 5,970 -0.19(-1.90%)
Apr 19, 2024 9.990 9.990 9.990 9.990 578 +0.14(+1.42%)
Apr 18, 2024 10.08 10.08 9.594 9.850 10,036 +0.18(+1.86%)
Apr 17, 2024 10.07 10.32 9.670 9.670 5,352 -0.37(-3.69%)
Apr 16, 2024 10.31 10.31 10.04 10.04 2,498 -0.26(-2.52%)
Apr 15, 2024 10.45 10.50 10.30 10.30 4,480 -0.16(-1.53%)
Apr 12, 2024 10.60 10.60 10.35 10.46 2,942 -0.22(-2.06%)
Apr 11, 2024 10.51 10.68 10.51 10.68 762 +0.03(+0.28%)
Apr 10, 2024 10.69 10.90 10.39 10.65 6,846 -0.05(-0.47%)
Apr 09, 2024 10.80 10.84 10.66 10.70 3,565 -0.06(-0.56%)
Apr 08, 2024 10.78 10.92 10.40 10.76 6,255 -0.13(-1.19%)
Apr 05, 2024 10.74 10.89 10.46 10.89 5,104 +0.06(+0.55%)
Apr 04, 2024 10.74 10.92 10.74 10.83 1,432 +0.29(+2.75%)
Apr 03, 2024 10.88 10.88 10.45 10.54 7,331 -0.36(-3.30%)
Apr 02, 2024 10.50 10.90 10.50 10.90 8,325 +0.48(+4.61%)
Apr 01, 2024 10.19 10.85 10.19 10.42 23,307 +0.23(+2.26%)
Mar 28, 2024 10.50 10.50 10.02 10.19 10,496 -0.32(-3.04%)
Mar 27, 2024 10.31 10.59 10.20 10.51 3,787 +0.01(+0.10%)
Mar 26, 2024 10.44 10.50 10.32 10.50 2,421 +0.05(+0.48%)
Mar 25, 2024 10.45 10.45 10.45 10.45 1,223 -0.03(-0.29%)
Mar 22, 2024 10.42 10.72 10.15 10.48 2,597 -0.07(-0.66%)
Mar 21, 2024 10.87 10.87 10.18 10.55 5,546 -0.13(-1.22%)
Mar 20, 2024 10.51 10.68 10.16 10.68 5,160 +0.08(+0.75%)
Mar 19, 2024 10.37 10.60 10.37 10.60 2,956 +0.20(+1.92%)
Mar 18, 2024 10.60 10.60 10.40 10.40 2,621 -0.35(-3.26%)
Mar 15, 2024 10.50 10.75 10.45 10.75 24,055 +0.20(+1.90%)
Mar 14, 2024 10.73 10.73 10.55 10.55 512 +0.00(+0.00%)
Mar 13, 2024 10.70 10.70 10.55 10.55 3,444 +0.24(+2.33%)
Mar 12, 2024 10.07 10.50 10.07 10.31 6,261 -0.21(-2.00%)
Mar 11, 2024 10.42 10.70 10.42 10.52 7,508 +0.19(+1.84%)
Mar 08, 2024 10.35 10.35 10.01 10.33 3,905 -0.04(-0.39%)
Mar 07, 2024 10.65 10.65 10.37 10.37 3,834 -0.15(-1.43%)
Mar 06, 2024 10.70 10.73 10.52 10.52 736 +0.00(+0.00%)
Mar 05, 2024 10.74 10.90 10.52 10.52 4,189 -0.23(-2.14%)
Mar 04, 2024 10.70 11.15 10.67 10.75 1,019 +0.02(+0.19%)
Mar 01, 2024 10.94 11.19 10.54 10.73 22,696 +0.02(+0.19%)
Feb 29, 2024 10.50 11.00 10.08 10.71 25,971 +0.46(+4.49%)
Feb 28, 2024 10.19 10.50 9.930 10.25 13,932 +0.25(+2.50%)
Feb 27, 2024 9.930 10.17 9.750 10.00 5,739 -0.10(-0.99%)
Feb 26, 2024 10.07 10.19 10.07 10.10 3,461 +0.16(+1.61%)
Feb 23, 2024 9.810 10.15 9.654 9.940 5,400 -0.15(-1.49%)
Feb 22, 2024 9.790 10.09 9.729 10.09 3,258 +0.09(+0.90%)
Feb 20, 2024 10.00 657 -0.15(-1.48%)
Feb 16, 2024 10.19 10.19 10.01 10.15 1,961 +0.10(+1.00%)
Feb 15, 2024 10.44 10.44 10.05 10.05 1,309 -0.20(-1.95%)
Feb 14, 2024 9.920 10.25 9.920 10.25 5,602 +0.58(+6.00%)
Feb 13, 2024 9.750 10.00 9.670 9.670 3,720 -0.08(-0.82%)
Feb 12, 2024 10.03 10.42 9.750 9.750 10,739 -0.22(-2.21%)
Feb 09, 2024 9.630 9.970 9.510 9.970 6,478 +0.31(+3.21%)
Feb 08, 2024 10.14 10.14 9.660 9.660 2,992 -0.24(-2.42%)
Feb 07, 2024 10.15 10.15 9.705 9.900 2,664 -0.07(-0.70%)
Feb 06, 2024 9.660 9.970 9.660 9.970 863 +0.12(+1.22%)
Feb 05, 2024 9.830 9.890 9.635 9.850 10,900 -0.13(-1.30%)
Feb 02, 2024 10.05 10.05 9.450 9.980 11,658 -0.21(-2.06%)
Feb 01, 2024 10.39 10.39 9.810 10.19 6,318 +0.18(+1.80%)
Jan 31, 2024 9.310 10.20 9.310 10.01 8,143 -0.27(-2.63%)
Jan 30, 2024 10.11 10.28 9.990 10.28 4,648 +0.40(+4.05%)
Jan 29, 2024 10.01 10.44 9.880 9.880 8,050 -0.57(-5.45%)
Jan 26, 2024 10.44 10.45 10.43 10.45 2,990 -0.01(-0.10%)
Jan 25, 2024 10.19 10.47 10.03 10.46 4,792 -0.02(-0.19%)
Jan 24, 2024 10.56 10.56 10.18 10.48 6,590 +0.07(+0.67%)
Jan 23, 2024 10.68 10.68 10.41 10.41 6,446 -0.29(-2.71%)
Jan 22, 2024 10.57 10.75 10.39 10.70 4,317 +0.00(+0.00%)
Jan 19, 2024 10.39 10.70 10.25 10.70 3,394 +0.31(+2.98%)
Jan 18, 2024 10.62 10.62 10.39 10.39 2,529 -0.12(-1.14%)
Jan 17, 2024 10.57 10.57 10.50 10.51 1,439 -0.02(-0.19%)
Jan 16, 2024 10.60 10.88 10.50 10.53 6,583 -0.07(-0.66%)
Jan 12, 2024 10.13 10.68 9.850 10.60 13,703 +0.59(+5.89%)
Jan 11, 2024 9.990 10.20 9.860 10.01 22,371 +0.20(+2.04%)
Jan 10, 2024 9.900 9.990 9.810 9.810 3,901 -0.04(-0.41%)
Jan 09, 2024 9.950 9.950 9.759 9.850 2,532 -0.10(-1.01%)
Jan 08, 2024 9.890 9.989 9.750 9.950 8,508 -0.03(-0.30%)
Jan 05, 2024 10.14 10.14 9.880 9.980 12,138 +0.15(+1.53%)
Jan 04, 2024 10.10 10.15 9.830 9.830 8,716 -0.25(-2.48%)
Jan 03, 2024 9.970 10.20 9.498 10.08 31,616 +0.28(+2.86%)
Jan 02, 2024 9.060 10.00 8.990 9.800 26,138 +0.24(+2.51%)
Dec 29, 2023 9.480 9.700 9.415 9.560 15,450 -0.08(-0.83%)
Dec 28, 2023 9.610 9.650 9.430 9.640 27,382 +0.13(+1.37%)
Dec 27, 2023 8.990 9.905 8.870 9.510 75,864 +1.42(+17.55%)
Dec 26, 2023 8.070 8.200 7.983 8.090 21,939 +0.04(+0.50%)
Dec 22, 2023 7.890 8.050 7.890 8.050 2,128 +0.16(+2.03%)
Dec 21, 2023 7.850 8.080 7.683 7.890 18,464 +0.05(+0.64%)
Dec 20, 2023 7.640 8.025 7.640 7.840 38,298 +0.29(+3.84%)
Dec 19, 2023 7.430 7.660 7.350 7.550 38,449 +0.05(+0.67%)
Dec 18, 2023 7.460 7.612 7.355 7.500 37,941 +0.15(+2.04%)
Dec 15, 2023 7.550 7.690 7.200 7.350 24,803 -0.20(-2.65%)
Dec 14, 2023 7.410 7.650 7.410 7.550 16,917 +0.04(+0.53%)
Dec 13, 2023 7.550 7.770 7.270 7.510 45,649 -0.07(-0.92%)
Dec 12, 2023 7.750 7.920 7.440 7.580 22,434 -0.17(-2.19%)
Dec 11, 2023 7.900 7.900 7.710 7.750 9,984 -0.28(-3.49%)
Dec 08, 2023 7.910 8.070 7.880 8.030 17,972 -0.04(-0.50%)
Dec 07, 2023 7.865 8.070 7.865 8.070 1,608 +0.14(+1.77%)
Dec 06, 2023 7.910 8.000 7.900 7.930 10,255 -0.08(-1.00%)
Dec 05, 2023 8.090 8.090 7.900 8.010 12,413 -0.07(-0.87%)
Dec 04, 2023 8.075 8.080 7.995 8.080 9,691 -0.05(-0.62%)
Dec 01, 2023 8.250 8.250 7.900 8.130 7,696 -0.06(-0.73%)
Nov 30, 2023 7.650 8.190 7.640 8.190 20,269 +0.27(+3.41%)
Nov 29, 2023 7.900 7.920 7.900 7.920 1,400 -0.18(-2.22%)
Nov 28, 2023 8.000 8.100 8.000 8.100 3,107 +0.05(+0.62%)
Nov 27, 2023 8.020 8.230 7.986 8.050 4,392 -0.14(-1.71%)
Nov 24, 2023 8.190 8.190 8.000 8.190 6,574 +0.35(+4.46%)
Nov 22, 2023 8.020 8.179 7.840 7.840 1,819 -0.23(-2.85%)
Nov 21, 2023 8.060 8.210 8.010 8.070 11,956 +0.02(+0.25%)
Nov 20, 2023 8.100 8.310 8.050 8.050 7,909 -0.21(-2.54%)
Nov 17, 2023 8.100 8.260 8.071 8.260 4,385 +0.12(+1.47%)
Nov 16, 2023 7.970 8.208 7.968 8.140 2,417 -0.23(-2.75%)
Nov 15, 2023 8.052 8.370 8.052 8.370 5,224 +0.22(+2.70%)
Nov 14, 2023 8.050 8.260 7.920 8.150 11,949 -0.07(-0.86%)
Nov 13, 2023 8.221 8.221 8.221 8.221 1,367 -0.12(-1.43%)
Nov 10, 2023 8.340 8.340 8.340 8.340 625 -0.05(-0.60%)
Nov 09, 2023 7.950 8.400 7.950 8.390 10,230 +0.33(+4.09%)
Nov 08, 2023 8.390 8.390 8.060 8.060 7,909 +0.03(+0.37%)
Nov 07, 2023 8.230 8.387 8.030 8.030 10,414 -0.11(-1.35%)
Nov 06, 2023 8.160 8.480 8.140 8.140 5,203 -0.36(-4.24%)
Nov 03, 2023 8.464 8.620 8.464 8.500 2,406 +0.08(+0.95%)
Nov 02, 2023 8.560 8.560 8.410 8.420 5,920 +0.02(+0.24%)
Nov 01, 2023 8.020 8.480 8.020 8.400 8,389 +0.05(+0.60%)
Oct 31, 2023 8.370 8.500 8.260 8.350 12,839 -0.27(-3.09%)
Oct 30, 2023 8.470 8.616 8.219 8.616 3,388 -0.06(-0.73%)
Oct 27, 2023 8.370 8.730 8.370 8.680 3,452 +0.12(+1.40%)
Oct 26, 2023 8.340 8.618 8.306 8.560 2,840 +0.31(+3.76%)
Oct 25, 2023 8.135 8.250 7.983 8.250 11,496 +0.25(+3.12%)
Oct 24, 2023 8.000 8.000 7.636 8.000 32,587 -0.25(-3.03%)
Oct 23, 2023 8.012 8.250 8.012 8.250 2,773 -0.10(-1.20%)
Oct 20, 2023 8.120 8.480 7.572 8.350 4,126 -0.09(-1.07%)
Oct 19, 2023 8.430 8.450 8.113 8.440 2,697 +0.16(+1.93%)
Oct 18, 2023 8.000 8.320 7.945 8.280 4,543 +0.34(+4.28%)
Oct 17, 2023 8.030 8.300 7.930 7.940 9,239 +0.21(+2.72%)
Oct 16, 2023 7.870 8.400 7.320 7.730 15,021 -0.32(-3.98%)
Oct 13, 2023 8.820 8.820 8.020 8.050 25,970 -0.80(-9.04%)
Oct 12, 2023 8.400 8.850 8.220 8.850 3,251 +0.36(+4.24%)
Oct 11, 2023 8.550 8.550 8.435 8.490 2,864 +0.03(+0.35%)
Oct 10, 2023 8.500 8.540 8.460 8.460 3,804 -0.15(-1.74%)
Oct 09, 2023 8.610 8.610 8.610 8.610 735 -0.19(-2.16%)
Oct 06, 2023 8.800 8.800 8.800 8.800 805 +0.08(+0.92%)
Oct 05, 2023 8.320 8.800 8.320 8.720 3,952 +0.33(+3.93%)
Oct 04, 2023 8.560 8.780 8.320 8.390 2,667 -0.19(-2.22%)
Oct 03, 2023 8.581 8.581 8.581 8.581 4,743 -0.22(-2.49%)
Oct 02, 2023 8.820 8.860 8.800 8.800 1,319 -0.07(-0.79%)
Sep 29, 2023 8.730 8.870 8.363 8.870 4,580 +0.31(+3.62%)
Sep 28, 2023 8.860 8.860 8.560 8.560 4,357 -0.02(-0.23%)
Sep 27, 2023 8.690 8.820 8.490 8.580 8,577 -0.29(-3.27%)
Sep 26, 2023 8.540 8.930 8.320 8.870 6,060 +0.24(+2.78%)
Sep 25, 2023 8.570 8.700 8.630 8.630 4,648 -0.17(-1.93%)
Sep 22, 2023 8.740 8.800 8.610 8.800 3,569 +0.02(+0.23%)
Sep 21, 2023 8.630 8.780 8.630 8.780 2,700 -0.05(-0.57%)
Sep 20, 2023 8.600 8.830 8.435 8.830 14,495 +0.33(+3.88%)
Sep 19, 2023 8.500 8.500 8.500 8.500 2,914 +0.00(+0.00%)
Sep 18, 2023 8.600 8.600 7.800 8.500 9,585 -0.08(-0.93%)
Sep 15, 2023 8.580 8.740 8.250 8.580 16,472 -0.15(-1.72%)
Sep 14, 2023 8.730 8.730 8.730 8.730 1,040 +0.14(+1.63%)
Sep 13, 2023 8.480 8.780 8.480 8.590 4,779 +0.01(+0.12%)
Sep 12, 2023 7.690 8.790 7.690 8.580 10,296 +0.05(+0.59%)
Sep 11, 2023 8.480 9.320 8.480 8.530 8,665 -0.21(-2.40%)
Sep 08, 2023 8.710 8.740 8.550 8.740 2,386 +0.13(+1.51%)
Sep 07, 2023 8.750 8.878 8.610 8.610 2,772 -0.29(-3.26%)
Sep 06, 2023 8.850 8.940 8.850 8.900 1,610 -0.16(-1.77%)
Sep 05, 2023 9.330 9.480 8.985 9.060 5,949 -0.65(-6.67%)
Sep 01, 2023 9.130 9.708 8.900 9.708 1,958 +0.78(+8.71%)
Aug 31, 2023 8.760 9.000 8.720 8.930 11,398 +0.04(+0.45%)
Aug 30, 2023 8.890 9.060 8.850 8.890 13,774 -0.06(-0.67%)
Aug 29, 2023 9.000 9.160 8.950 8.950 3,989 -0.06(-0.68%)
Aug 28, 2023 8.950 9.011 8.950 9.011 2,053 +0.05(+0.57%)
Aug 25, 2023 8.900 9.065 8.880 8.960 4,026 -0.03(-0.33%)
Aug 24, 2023 9.080 9.090 8.750 8.990 8,003 +0.00(+0.00%)
Aug 23, 2023 8.900 9.090 8.900 8.990 3,929 +0.12(+1.41%)
Aug 22, 2023 8.840 8.920 8.800 8.865 3,453 -0.04(-0.39%)
Aug 21, 2023 8.960 8.960 8.900 8.900 1,529 -0.09(-1.00%)
Aug 18, 2023 8.810 9.080 8.810 8.990 11,862 +0.11(+1.24%)
Aug 17, 2023 9.170 9.170 8.880 8.880 982 -0.31(-3.37%)
Aug 16, 2023 9.260 9.260 8.870 9.190 7,027 +0.14(+1.55%)
Aug 15, 2023 9.150 9.290 9.050 9.050 4,585 -0.06(-0.66%)
Aug 14, 2023 9.130 9.351 9.110 9.110 2,427 -0.21(-2.25%)
Aug 11, 2023 9.470 9.580 9.260 9.320 3,731 -0.24(-2.51%)
Aug 10, 2023 9.400 9.560 9.290 9.560 5,965 +0.10(+1.06%)
Aug 09, 2023 9.300 9.550 9.300 9.460 31,502 -0.15(-1.56%)
Aug 08, 2023 9.450 9.640 9.250 9.610 10,088 +0.46(+5.03%)
Aug 07, 2023 9.473 9.473 9.010 9.150 10,242 -0.23(-2.45%)
Aug 04, 2023 9.070 9.380 9.050 9.380 3,073 +0.27(+2.96%)
Aug 03, 2023 9.340 9.340 9.037 9.110 3,133 -0.14(-1.51%)
Aug 02, 2023 9.090 9.410 8.930 9.250 11,778 +0.00(+0.00%)
Aug 01, 2023 8.980 9.250 8.960 9.250 3,596 +0.12(+1.31%)
Jul 31, 2023 8.830 9.130 8.750 9.130 18,336 +0.23(+2.58%)
Jul 28, 2023 8.785 8.950 8.735 8.900 11,743 +0.01(+0.11%)
Jul 27, 2023 8.930 8.930 8.874 8.890 7,568 -0.04(-0.45%)
Jul 26, 2023 8.840 8.980 8.820 8.930 5,237 +0.13(+1.48%)
Jul 25, 2023 8.660 8.800 8.660 8.800 6,381 +0.14(+1.62%)
Jul 24, 2023 8.660 8.732 8.620 8.660 11,417 -0.06(-0.74%)
Jul 21, 2023 8.790 8.940 8.650 8.725 14,975 -0.08(-0.85%)
Jul 20, 2023 8.540 8.800 8.500 8.800 14,891 +0.16(+1.85%)
Jul 19, 2023 8.724 8.800 8.520 8.640 10,791 -0.16(-1.82%)
Jul 18, 2023 8.840 8.900 8.650 8.800 11,301 -0.15(-1.68%)
Jul 17, 2023 8.810 8.950 8.315 8.950 14,375 +0.15(+1.70%)
Jul 14, 2023 8.860 8.860 8.740 8.800 5,077 -0.06(-0.68%)
Jul 13, 2023 9.160 9.160 8.800 8.860 9,629 -0.17(-1.83%)
Jul 12, 2023 9.080 9.080 8.980 9.025 5,939 -0.04(-0.50%)
Jul 11, 2023 9.060 9.070 8.870 9.070 5,086 +0.02(+0.22%)
Jul 10, 2023 9.080 9.080 8.960 9.050 2,011 +0.05(+0.56%)
Jul 07, 2023 8.950 9.000 8.875 9.000 3,696 +0.08(+0.90%)
Jul 06, 2023 8.840 9.020 8.680 8.920 11,980 -0.06(-0.67%)
Jul 05, 2023 9.070 9.090 8.810 8.980 6,141 -0.06(-0.66%)
Jul 03, 2023 9.048 9.050 9.021 9.040 1,930 -0.05(-0.55%)
Jun 30, 2023 9.070 9.100 9.050 9.090 5,566 +0.04(+0.44%)
Jun 29, 2023 9.248 9.248 9.000 9.050 6,478 +0.05(+0.56%)
Jun 28, 2023 9.120 9.290 8.800 9.000 9,734 -0.15(-1.64%)
Jun 27, 2023 9.180 9.220 9.150 9.150 1,812 +0.10(+1.10%)
Jun 26, 2023 8.870 9.260 8.650 9.050 25,914 +0.05(+0.56%)
Jun 23, 2023 9.285 9.285 8.640 9.000 5,871 -0.19(-2.07%)
Jun 22, 2023 9.070 9.190 9.070 9.190 1,296 +0.23(+2.57%)
Jun 21, 2023 9.180 9.490 8.960 8.960 10,906 -0.22(-2.40%)
Jun 20, 2023 9.280 9.540 9.180 9.180 5,535 -0.21(-2.24%)
Jun 16, 2023 9.400 9.790 9.390 9.390 7,356 -0.16(-1.68%)
Jun 15, 2023 9.620 10.21 9.550 9.550 6,770 +0.01(+0.10%)
May 08, 2023 9.277 9.740 9.277 9.540 3,406 -0.16(-1.65%)
May 05, 2023 9.120 9.700 8.920 9.700 7,166 +0.10(+1.04%)
May 04, 2023 9.500 9.700 8.860 9.600 13,082 +0.10(+1.05%)
May 03, 2023 9.700 9.700 9.450 9.500 3,564 -0.23(-2.36%)
May 02, 2023 9.450 9.730 9.440 9.730 2,476 +0.23(+2.42%)
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.