Indicators

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

10.09 -0.22 (-2.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.