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 )

10.39 +0.02 (+0.19%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 10.50 10.50 10.02 10.19 10,496 -0.32(-3.04%)
Mar 27, 2024 10.31 10.59 10.20 10.51 3,787 +0.01(+0.10%)
Mar 26, 2024 10.44 10.50 10.32 10.50 2,421 +0.05(+0.48%)
Mar 25, 2024 10.45 10.45 10.45 10.45 1,223 -0.03(-0.29%)
Mar 22, 2024 10.42 10.72 10.15 10.48 2,597 -0.07(-0.66%)
Mar 21, 2024 10.87 10.87 10.18 10.55 5,546 -0.13(-1.22%)
Mar 20, 2024 10.51 10.68 10.16 10.68 5,160 +0.08(+0.75%)
Mar 19, 2024 10.37 10.60 10.37 10.60 2,956 +0.20(+1.92%)
Mar 18, 2024 10.60 10.60 10.40 10.40 2,621 -0.35(-3.26%)
Mar 15, 2024 10.50 10.75 10.45 10.75 24,055 +0.20(+1.90%)
Mar 14, 2024 10.73 10.73 10.55 10.55 512 +0.00(+0.00%)
Mar 13, 2024 10.70 10.70 10.55 10.55 3,444 +0.24(+2.33%)
Mar 12, 2024 10.07 10.50 10.07 10.31 6,261 -0.21(-2.00%)
Mar 11, 2024 10.42 10.70 10.42 10.52 7,508 +0.19(+1.84%)
Mar 08, 2024 10.35 10.35 10.01 10.33 3,905 -0.04(-0.39%)
Mar 07, 2024 10.65 10.65 10.37 10.37 3,834 -0.15(-1.43%)
Mar 06, 2024 10.70 10.73 10.52 10.52 736 +0.00(+0.00%)
Mar 05, 2024 10.74 10.90 10.52 10.52 4,189 -0.23(-2.14%)
Mar 04, 2024 10.70 11.15 10.67 10.75 1,019 +0.02(+0.19%)
Mar 01, 2024 10.94 11.19 10.54 10.73 22,696 +0.02(+0.19%)
Feb 29, 2024 10.50 11.00 10.08 10.71 25,971 +0.46(+4.49%)
Feb 28, 2024 10.19 10.50 9.930 10.25 13,932 +0.25(+2.50%)
Feb 27, 2024 9.930 10.17 9.750 10.00 5,739 -0.10(-0.99%)
Feb 26, 2024 10.07 10.19 10.07 10.10 3,461 +0.16(+1.61%)
Feb 23, 2024 9.810 10.15 9.654 9.940 5,400 -0.15(-1.49%)
Feb 22, 2024 9.790 10.09 9.729 10.09 3,258 +0.09(+0.90%)
Feb 20, 2024 10.00 657 -0.15(-1.48%)
Feb 16, 2024 10.19 10.19 10.01 10.15 1,961 +0.10(+1.00%)
Feb 15, 2024 10.44 10.44 10.05 10.05 1,309 -0.20(-1.95%)
Feb 14, 2024 9.920 10.25 9.920 10.25 5,602 +0.58(+6.00%)
Feb 13, 2024 9.750 10.00 9.670 9.670 3,720 -0.08(-0.82%)
Feb 12, 2024 10.03 10.42 9.750 9.750 10,739 -0.22(-2.21%)
Feb 09, 2024 9.630 9.970 9.510 9.970 6,478 +0.31(+3.21%)
Feb 08, 2024 10.14 10.14 9.660 9.660 2,992 -0.24(-2.42%)
Feb 07, 2024 10.15 10.15 9.705 9.900 2,664 -0.07(-0.70%)
Feb 06, 2024 9.660 9.970 9.660 9.970 863 +0.12(+1.22%)
Feb 05, 2024 9.830 9.890 9.635 9.850 10,900 -0.13(-1.30%)
Feb 02, 2024 10.05 10.05 9.450 9.980 11,658 -0.21(-2.06%)
Feb 01, 2024 10.39 10.39 9.810 10.19 6,318 +0.18(+1.80%)
Jan 31, 2024 9.310 10.20 9.310 10.01 8,143 -0.27(-2.63%)
Jan 30, 2024 10.11 10.28 9.990 10.28 4,648 +0.40(+4.05%)
Jan 29, 2024 10.01 10.44 9.880 9.880 8,050 -0.57(-5.45%)
Jan 26, 2024 10.44 10.45 10.43 10.45 2,990 -0.01(-0.10%)
Jan 25, 2024 10.19 10.47 10.03 10.46 4,792 -0.02(-0.19%)
Jan 24, 2024 10.56 10.56 10.18 10.48 6,590 +0.07(+0.67%)
Jan 23, 2024 10.68 10.68 10.41 10.41 6,446 -0.29(-2.71%)
Jan 22, 2024 10.57 10.75 10.39 10.70 4,317 +0.00(+0.00%)
Jan 19, 2024 10.39 10.70 10.25 10.70 3,394 +0.31(+2.98%)
Jan 18, 2024 10.62 10.62 10.39 10.39 2,529 -0.12(-1.14%)
Jan 17, 2024 10.57 10.57 10.50 10.51 1,439 -0.02(-0.19%)
Jan 16, 2024 10.60 10.88 10.50 10.53 6,583 -0.07(-0.66%)
Jan 12, 2024 10.13 10.68 9.850 10.60 13,703 +0.59(+5.89%)
Jan 11, 2024 9.990 10.20 9.860 10.01 22,371 +0.20(+2.04%)
Jan 10, 2024 9.900 9.990 9.810 9.810 3,901 -0.04(-0.41%)
Jan 09, 2024 9.950 9.950 9.759 9.850 2,532 -0.10(-1.01%)
Jan 08, 2024 9.890 9.989 9.750 9.950 8,508 -0.03(-0.30%)
Jan 05, 2024 10.14 10.14 9.880 9.980 12,138 +0.15(+1.53%)
Jan 04, 2024 10.10 10.15 9.830 9.830 8,716 -0.25(-2.48%)
Jan 03, 2024 9.970 10.20 9.498 10.08 31,616 +0.28(+2.86%)
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.