Skip to main content

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

10.19 -0.32 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 9.540 9.565 9.160 9.500 9,406 -0.10(-1.04%)
May 30, 2023 9.680 9.680 9.600 9.600 3,509 +0.08(+0.84%)
May 26, 2023 9.790 9.790 9.520 9.520 1,209 +0.01(+0.16%)
May 25, 2023 9.770 9.770 9.430 9.505 3,595 -0.34(-3.50%)
May 24, 2023 9.450 9.920 9.450 9.850 1,622 +0.03(+0.31%)
May 23, 2023 9.490 9.850 9.490 9.820 13,038 +0.12(+1.24%)
May 22, 2023 9.250 9.750 9.250 9.700 10,450 +0.01(+0.10%)
May 19, 2023 9.590 9.710 9.260 9.690 2,723 +0.15(+1.57%)
May 18, 2023 9.540 9.540 9.540 9.540 662 -0.15(-1.55%)
May 17, 2023 9.710 9.710 9.508 9.690 1,654 +0.19(+2.00%)
May 16, 2023 8.920 9.556 8.920 9.500 21,834 +0.09(+0.96%)
May 15, 2023 9.370 9.550 9.260 9.410 6,573 +0.00(+0.00%)
May 12, 2023 9.660 9.660 9.200 9.410 4,983 +0.06(+0.64%)
May 11, 2023 9.990 9.990 8.600 9.350 49,537 -0.14(-1.48%)
May 10, 2023 9.370 9.990 9.200 9.490 8,417 +0.01(+0.11%)
May 09, 2023 9.490 9.540 9.160 9.480 3,553 -0.06(-0.63%)
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%)
May 01, 2023 9.480 9.500 9.360 9.500 5,555 +0.01(+0.11%)
Apr 28, 2023 9.675 9.675 9.490 9.490 877 +0.00(+0.00%)
Apr 27, 2023 9.660 9.660 9.350 9.490 2,544 -0.10(-0.99%)
Apr 26, 2023 9.500 9.610 9.485 9.585 3,513 -0.06(-0.67%)
Apr 25, 2023 9.240 9.770 9.240 9.650 16,942 +0.15(+1.58%)
Apr 24, 2023 9.450 9.590 9.250 9.500 5,623 -0.07(-0.73%)
Apr 21, 2023 9.100 9.600 9.050 9.570 5,515 +0.00(+0.00%)
Apr 20, 2023 9.500 9.640 9.070 9.570 7,891 +0.05(+0.53%)
Apr 19, 2023 9.460 9.520 9.020 9.520 8,153 +0.00(+0.00%)
Apr 18, 2023 9.810 9.905 8.965 9.520 7,354 -0.25(-2.56%)
Apr 17, 2023 9.830 9.970 9.770 9.770 2,125 -0.11(-1.11%)
Apr 14, 2023 9.570 9.910 9.570 9.880 2,459 +0.34(+3.56%)
Apr 13, 2023 9.400 9.540 9.280 9.540 11,242 +0.15(+1.60%)
Apr 12, 2023 9.100 9.390 8.970 9.390 14,288 +0.43(+4.80%)
Apr 11, 2023 9.065 9.090 8.940 8.960 4,979 +0.04(+0.45%)
Apr 10, 2023 8.780 8.920 8.780 8.920 3,655 +0.06(+0.68%)
Apr 06, 2023 8.930 8.930 8.700 8.860 10,181 -0.07(-0.78%)
Apr 05, 2023 9.000 9.001 8.700 8.930 13,466 -0.07(-0.78%)
Apr 04, 2023 9.170 9.170 9.000 9.000 6,414 -0.10(-1.10%)
Apr 03, 2023 9.130 9.230 9.100 9.100 3,369 -0.05(-0.55%)
Mar 31, 2023 8.800 9.230 8.750 9.150 25,232 +0.05(+0.55%)
Mar 30, 2023 9.011 9.100 8.810 9.100 7,768 +0.02(+0.22%)
Mar 29, 2023 9.170 9.170 8.900 9.080 7,449 -0.18(-1.94%)
Mar 28, 2023 8.990 9.380 8.990 9.260 3,240 +0.38(+4.29%)
Mar 27, 2023 8.810 8.879 8.810 8.879 805 -0.09(-1.01%)
Mar 24, 2023 8.990 8.990 8.730 8.970 4,579 +0.07(+0.79%)
Mar 23, 2023 8.820 9.060 8.820 8.900 1,257 -0.04(-0.45%)
Mar 22, 2023 8.940 8.940 8.940 8.940 815 -0.20(-2.19%)
Mar 21, 2023 8.900 9.140 8.777 9.140 2,550 +0.01(+0.11%)
Mar 20, 2023 9.070 9.130 8.740 9.130 3,461 -0.09(-0.98%)
Mar 17, 2023 8.980 9.220 8.794 9.220 4,337 +0.43(+4.89%)
Mar 16, 2023 8.340 8.980 8.340 8.790 7,440 +0.48(+5.78%)
Mar 15, 2023 8.780 8.780 8.300 8.310 12,587 -0.30(-3.48%)
Mar 14, 2023 9.230 9.230 8.600 8.610 9,453 -0.19(-2.16%)
Mar 13, 2023 9.000 9.000 8.600 8.800 9,458 -0.25(-2.82%)
Mar 10, 2023 9.010 9.160 8.730 9.055 7,153 +0.04(+0.50%)
Mar 09, 2023 10.20 10.20 8.920 9.010 21,337 -1.15(-11.32%)
Mar 08, 2023 9.900 10.16 9.750 10.16 3,862 +0.41(+4.21%)
Mar 07, 2023 9.890 10.11 9.540 9.750 4,809 -0.09(-0.91%)
Mar 06, 2023 10.10 10.28 9.840 9.840 3,587 -0.44(-4.28%)
Mar 03, 2023 10.23 10.29 9.895 10.28 1,190 -0.01(-0.12%)
Mar 02, 2023 9.920 10.35 9.782 10.29 14,720 +0.20(+2.00%)
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.