Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascent Solar Technologies, Inc - Common Stock (NQ:ASTI)

1.602 -0.098 (-5.76%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 23, 2025 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 (%)
May 22, 2025 1.700 1.765 1.650 1.700 18,786 +0.01(+0.59%)
May 21, 2025 1.840 1.860 1.680 1.690 48,375 -0.15(-8.15%)
May 20, 2025 1.800 1.890 1.790 1.840 40,186 +0.06(+3.37%)
May 19, 2025 1.710 1.780 1.690 1.780 19,105 +0.07(+4.09%)
May 16, 2025 1.700 1.836 1.690 1.710 10,660 +0.02(+1.18%)
May 15, 2025 1.790 1.820 1.690 1.690 11,861 -0.13(-7.14%)
May 14, 2025 1.810 1.854 1.785 1.820 14,808 +0.01(+0.55%)
May 13, 2025 2.030 2.054 1.710 1.810 78,728 -0.19(-9.50%)
May 12, 2025 2.000 2.060 1.930 2.000 98,764 +0.13(+6.89%)
May 09, 2025 1.940 1.995 1.800 1.871 27,286 -0.02(-1.01%)
May 08, 2025 1.870 1.940 1.813 1.890 10,118 +0.04(+2.16%)
May 07, 2025 1.780 1.915 1.780 1.850 39,826 +0.05(+2.78%)
May 06, 2025 1.770 1.800 1.750 1.800 24,312 +0.06(+3.45%)
May 05, 2025 1.730 1.820 1.720 1.740 17,586 +0.03(+1.75%)
May 02, 2025 1.700 1.790 1.688 1.710 60,414 -0.01(-0.58%)
May 01, 2025 1.640 1.749 1.623 1.720 24,721 +0.05(+2.99%)
Apr 30, 2025 1.730 1.730 1.600 1.670 8,721 +0.01(+0.80%)
Apr 29, 2025 1.690 1.690 1.610 1.657 12,746 -0.03(-1.97%)
Apr 28, 2025 1.660 1.700 1.538 1.690 46,534 +0.01(+0.60%)
Apr 25, 2025 1.590 1.690 1.590 1.680 33,648 +0.08(+4.96%)
Apr 24, 2025 1.580 1.700 1.530 1.601 31,944 +0.02(+0.98%)
Apr 23, 2025 1.550 1.680 1.500 1.585 65,598 +0.08(+5.67%)
Apr 22, 2025 1.460 1.580 1.450 1.500 65,932 +0.04(+2.74%)
Apr 21, 2025 1.400 1.460 1.380 1.460 8,230 +0.05(+3.55%)
Apr 17, 2025 1.360 1.440 1.300 1.410 23,977 +0.03(+2.17%)
Apr 16, 2025 1.440 1.440 1.363 1.380 12,781 -0.06(-4.17%)
Apr 15, 2025 1.440 1.461 1.260 1.440 14,100 +0.10(+7.46%)
Apr 14, 2025 1.430 1.460 1.330 1.340 38,232 +0.01(+0.75%)
Apr 11, 2025 1.340 1.370 1.270 1.330 17,330 -0.01(-0.75%)
Apr 10, 2025 1.360 1.380 1.250 1.340 20,808 -0.02(-1.47%)
Apr 09, 2025 1.230 1.390 1.230 1.360 52,540 +0.12(+10.12%)
Apr 08, 2025 1.280 1.339 1.210 1.235 27,625 -0.03(-2.76%)
Apr 07, 2025 1.220 1.330 1.170 1.270 42,254 -0.04(-3.05%)
Apr 04, 2025 1.240 1.350 1.170 1.310 66,652 +0.06(+4.80%)
Apr 03, 2025 1.340 1.410 1.250 1.250 44,206 -0.09(-6.72%)
Apr 02, 2025 1.350 1.360 1.200 1.340 61,121 -0.01(-0.74%)
Apr 01, 2025 1.370 1.380 1.310 1.350 51,639 -0.06(-4.26%)
Mar 31, 2025 1.370 1.460 1.250 1.410 74,766 +0.00(+0.00%)
Mar 28, 2025 1.560 1.650 1.390 1.410 325,036 -0.38(-21.23%)
Mar 27, 2025 1.700 1.790 1.695 1.790 1,614,759 +0.08(+4.68%)
Mar 26, 2025 1.840 1.850 1.670 1.710 65,113 -0.12(-6.75%)
Mar 25, 2025 1.850 1.865 1.810 1.834 6,637 -0.06(-2.97%)
Mar 24, 2025 1.820 1.900 1.820 1.890 7,399 +0.09(+5.00%)
Mar 21, 2025 1.820 1.840 1.740 1.800 8,393 +0.04(+2.27%)
Mar 20, 2025 1.810 1.899 1.630 1.760 110,908 -0.10(-5.62%)
Mar 19, 2025 1.870 1.910 1.720 1.865 57,260 -0.02(-0.81%)
Mar 18, 2025 1.940 1.950 1.770 1.880 71,245 -0.06(-3.09%)
Mar 17, 2025 1.840 1.940 1.840 1.940 15,944 +0.17(+9.60%)
Mar 14, 2025 1.760 1.800 1.728 1.770 9,583 -0.03(-1.67%)
Mar 13, 2025 1.720 1.800 1.670 1.800 13,288 +0.08(+4.96%)
Mar 12, 2025 1.730 1.730 1.669 1.715 7,837 +0.07(+3.94%)
Mar 11, 2025 1.670 1.670 1.550 1.650 12,575 +0.01(+0.61%)
Mar 10, 2025 1.770 1.776 1.580 1.640 15,794 -0.14(-7.87%)
Mar 07, 2025 1.800 1.880 1.653 1.780 11,826 -0.02(-1.11%)
Mar 06, 2025 1.820 1.840 1.790 1.800 13,925 +0.01(+0.56%)
Mar 05, 2025 1.660 1.790 1.631 1.790 24,332 +0.11(+6.55%)
Mar 04, 2025 1.700 1.700 1.501 1.680 24,472 -0.01(-0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.