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 )

9.990 +0.140 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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 -0.17(-1.75%)
Jun 14, 2023 9.850 10.14 9.720 9.720 8,211 -0.30(-2.99%)
Jun 13, 2023 9.960 10.20 9.960 10.02 2,569 +0.08(+0.80%)
Jun 12, 2023 9.680 10.37 9.680 9.940 6,243 +0.28(+2.90%)
Jun 09, 2023 10.30 10.41 9.660 9.660 12,528 -0.83(-7.88%)
Jun 08, 2023 10.20 10.60 9.860 10.49 10,150 +0.08(+0.73%)
Jun 07, 2023 10.06 10.72 10.00 10.41 7,403 -0.14(-1.33%)
Jun 06, 2023 9.860 10.56 9.860 10.55 5,793 +0.74(+7.54%)
Jun 05, 2023 9.700 9.840 9.700 9.810 8,954 -0.04(-0.41%)
Jun 02, 2023 9.950 10.00 9.850 9.850 13,787 +0.23(+2.39%)
Jun 01, 2023 9.530 9.890 9.260 9.620 4,445 +0.12(+1.26%)
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%)
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.