Indicators

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

10.25 UNCHANGED

Streaming Delayed Price Updated: 3:56 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	11.56	11.56	11.28	11.32	10,795	-0.09(-0.79%)
Jan 30, 2023	11.38	11.54	11.26	11.41	14,281	+0.17(+1.51%)
Jan 27, 2023	11.00	11.33	11.00	11.24	9,391	+0.26(+2.37%)
Jan 26, 2023	10.63	11.19	9.984	10.98	18,671	+0.35(+3.29%)
Jan 25, 2023	10.53	10.75	10.22	10.63	4,293	+0.03(+0.28%)
Jan 24, 2023	10.30	10.60	10.17	10.60	12,258	+0.21(+2.02%)
Jan 23, 2023	10.39	10.46	10.30	10.39	5,358	+0.00(+0.00%)
Jan 20, 2023	10.55	10.72	10.17	10.39	16,429	+0.02(+0.19%)
Jan 19, 2023	10.28	10.42	10.23	10.37	10,005	-0.13(-1.24%)
Jan 18, 2023	10.61	10.61	10.28	10.50	2,750	+0.10(+0.96%)
Jan 17, 2023	10.42	10.42	10.28	10.40	7,327	-0.02(-0.19%)
Jan 13, 2023	10.26	10.44	10.17	10.42	22,991	-0.06(-0.57%)
Jan 12, 2023	10.51	10.51	10.23	10.48	11,560	-0.06(-0.57%)
Jan 11, 2023	10.000	10.54	9.760	10.54	20,568	+1.04(+10.95%)
Jan 10, 2023	9.244	9.500	9.244	9.500	7,651	+0.30(+3.26%)
Jan 09, 2023	9.100	9.365	9.000	9.200	14,233	+0.12(+1.32%)
Jan 06, 2023	8.570	9.209	8.570	9.080	21,777	+0.74(+8.87%)
Jan 05, 2023	8.730	8.810	8.340	8.340	28,304	-0.37(-4.25%)
Jan 04, 2023	9.130	9.200	8.710	8.710	17,755	-0.30(-3.33%)

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.