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 (%)
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%)
Mar 01, 2023 9.100 10.42 9.100 10.09 16,538 +0.90(+9.79%)
Feb 28, 2023 9.660 9.840 9.020 9.190 39,304 -0.52(-5.36%)
Feb 27, 2023 10.34 10.67 9.440 9.710 13,565 -0.79(-7.52%)
Feb 24, 2023 10.73 10.79 10.50 10.50 1,847 -0.24(-2.23%)
Feb 23, 2023 10.78 11.03 10.45 10.74 8,396 -0.32(-2.89%)
Feb 22, 2023 11.04 11.06 10.89 11.06 3,985 +0.12(+1.10%)
Feb 21, 2023 11.22 11.22 10.94 10.94 8,415 -0.47(-4.12%)
Feb 17, 2023 11.39 11.41 11.00 11.41 21,171 +0.33(+2.98%)
Feb 16, 2023 10.85 11.08 10.85 11.08 1,793 -0.08(-0.72%)
Feb 15, 2023 11.40 11.40 11.03 11.16 2,595 -0.24(-2.11%)
Feb 14, 2023 11.22 11.44 11.22 11.40 4,854 +0.01(+0.09%)
Feb 13, 2023 11.13 11.39 11.12 11.39 997 +0.17(+1.52%)
Feb 10, 2023 11.25 11.30 11.22 11.22 3,685 -0.08(-0.71%)
Feb 09, 2023 11.25 11.30 11.15 11.30 5,808 -0.10(-0.88%)
Feb 08, 2023 11.27 11.44 11.12 11.40 10,763 -0.04(-0.35%)
Feb 07, 2023 11.06 11.44 11.06 11.44 4,552 +0.09(+0.79%)
Feb 06, 2023 11.11 11.41 11.11 11.35 14,208 +0.19(+1.70%)
Feb 03, 2023 11.21 11.55 11.06 11.16 17,931 -0.01(-0.09%)
Feb 02, 2023 10.97 11.44 10.97 11.17 11,068 +0.17(+1.55%)
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.