Ascent Solar Technologies (NQ: ASTI )

0.3851 -0.0149 (-3.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 0.4096 0.4145 0.3700 0.3851 416,502 -0.01(-3.73%)
Mar 01, 2024 0.3855 0.4141 0.3655 0.4000 666,141 -0.02(-4.76%)
Feb 29, 2024 0.4436 0.4500 0.4000 0.4200 596,964 -0.03(-5.62%)
Feb 28, 2024 0.4585 0.4700 0.4020 0.4450 950,622 -0.01(-2.60%)
Feb 27, 2024 0.5100 0.5980 0.4400 0.4569 2,838,417 -0.10(-18.56%)
Feb 26, 2024 0.8300 0.8779 0.5501 0.5610 19,893,046 -0.05(-7.70%)
Feb 23, 2024 0.5942 0.6175 0.5890 0.6078 102,869 -0.02(-3.52%)
Feb 22, 2024 0.6550 0.6600 0.5995 0.6300 72,639 -0.01(-1.41%)
Feb 21, 2024 0.6582 0.6600 0.6300 0.6390 62,917 -0.02(-3.18%)
Feb 20, 2024 0.6600 0.6600 0.6300 0.6600 102,934 +0.01(+0.95%)
Feb 16, 2024 0.6673 0.6912 0.6301 0.6538 86,038 +0.01(+1.57%)
Feb 15, 2024 0.7000 0.7000 0.6412 0.6437 252,278 -0.08(-11.20%)
Feb 14, 2024 0.7200 0.7300 0.6914 0.7249 87,909 +0.01(+0.85%)
Feb 13, 2024 0.7350 0.7350 0.7098 0.7188 34,488 -0.02(-2.55%)
Feb 12, 2024 0.7357 0.7498 0.7211 0.7376 33,259 +0.01(+0.97%)
Feb 09, 2024 0.7200 0.7507 0.6940 0.7305 72,876 +0.01(+1.46%)
Feb 08, 2024 0.7300 0.7300 0.6864 0.7200 35,799 +0.02(+2.86%)
Feb 07, 2024 0.7200 0.7200 0.6810 0.7000 138,871 -0.03(-4.11%)
Feb 06, 2024 0.7400 0.7400 0.7129 0.7300 35,053 -0.01(-1.79%)
Feb 05, 2024 0.7300 0.7500 0.7155 0.7433 22,052 +0.00(+0.49%)
Feb 02, 2024 0.7500 0.7500 0.7253 0.7397 35,708 +0.01(+1.99%)
Feb 01, 2024 0.7265 0.7410 0.7200 0.7253 44,482 +0.00(+0.04%)
Jan 31, 2024 0.7300 0.7300 0.7100 0.7250 26,363 -0.01(-0.68%)
Jan 30, 2024 0.7300 0.7300 0.7201 0.7300 34,211 +0.00(+0.01%)
Jan 29, 2024 0.7140 0.7300 0.6821 0.7299 37,353 +0.02(+2.80%)
Jan 26, 2024 0.6966 0.7139 0.6800 0.7100 28,617 +0.00(+0.06%)
Jan 25, 2024 0.7200 0.7200 0.6701 0.7096 45,263 +0.01(+0.82%)
Jan 24, 2024 0.7200 0.7200 0.6900 0.7038 35,415 +0.02(+3.50%)
Jan 23, 2024 0.7100 0.7100 0.6800 0.6800 85,325 +0.01(+1.49%)
Jan 22, 2024 0.6611 0.6874 0.6500 0.6700 51,479 -0.01(-1.69%)
Jan 19, 2024 0.7700 0.7700 0.6400 0.6815 213,064 -0.07(-9.22%)
Jan 18, 2024 0.7900 0.8098 0.7250 0.7507 45,866 -0.02(-2.52%)
Jan 17, 2024 0.8000 0.8100 0.7500 0.7701 81,665 -0.02(-2.02%)
Jan 16, 2024 0.8400 0.8400 0.7860 0.7860 80,353 -0.01(-1.75%)
Jan 12, 2024 0.8200 0.8400 0.8000 0.8000 68,194 -0.02(-3.03%)
Jan 11, 2024 0.8700 0.8720 0.8225 0.8250 39,375 +0.01(+0.86%)
Jan 10, 2024 0.8200 0.8350 0.8100 0.8180 38,932 -0.01(-0.61%)
Jan 09, 2024 0.8291 0.8492 0.8200 0.8230 115,309 -0.01(-1.45%)
Jan 08, 2024 0.8400 0.8574 0.8200 0.8351 46,877 -0.01(-1.75%)
Jan 05, 2024 0.8600 0.8800 0.8100 0.8500 106,874 +0.01(+1.40%)
Jan 04, 2024 0.8600 0.8737 0.8300 0.8383 44,697 -0.01(-1.38%)
Jan 03, 2024 0.8800 0.8830 0.8310 0.8500 71,015 -0.00(-0.40%)
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.