$0.10 0.00 (%) Ascent Solar Technologies Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASTI historical data

Date Open High Low Close Volume
2/5/20160.110.110.100.1011,400,709
2/4/20160.080.110.080.0919,725,637
2/3/20160.100.100.080.0813,137,160
2/2/20160.120.120.090.1026,412,841
2/1/20160.120.130.100.1149,078,560
1/29/20160.070.070.070.078,897,058
1/28/20160.080.080.070.0711,702,041
1/27/20160.070.070.060.0613,128,899
1/26/20160.070.070.070.077,491,939
1/25/20160.070.080.070.077,348,382
1/22/20160.070.070.060.0710,849,342
1/21/20160.060.070.060.069,017,551
1/20/20160.080.080.070.078,758,417
1/19/20160.080.090.070.088,626,014
1/15/20160.080.080.070.077,420,355
1/14/20160.070.080.070.0810,654,936
1/13/20160.080.080.060.0717,564,399
1/12/20160.100.100.080.089,575,390
1/11/20160.100.110.090.1012,941,272
1/8/20160.120.120.110.118,346,287
1/7/20160.130.130.110.1212,740,756
1/6/20160.140.140.130.137,472,708
1/5/20160.140.140.130.137,896,646
1/4/20160.150.150.140.146,726,560
12/31/20150.140.150.130.1510,934,757
12/30/20150.150.160.140.147,898,091
12/29/20150.160.170.150.1520,756,095
12/28/20150.140.150.140.144,764,773
12/24/20150.150.150.140.145,760,515
12/23/20150.150.160.140.149,689,642
12/22/20150.160.160.150.159,650,304
12/21/20150.160.170.150.168,612,374
12/18/20150.160.160.150.157,462,661
12/17/20150.170.180.150.1611,529,488
12/16/20150.190.200.150.1516,528,508
12/15/20150.180.200.180.1815,995,236
12/14/20150.160.170.150.178,062,158
12/11/20150.180.180.170.172,822,058
12/10/20150.180.180.160.184,977,521
12/9/20150.190.190.160.188,255,486
12/8/20150.190.200.180.1814,100,104
12/7/20150.160.210.160.2025,195,895
12/4/20150.150.160.140.1414,064,264
12/3/20150.210.210.150.1624,354,064
12/2/20150.270.280.170.1974,861,113
12/1/20150.170.180.110.1543,985,111
11/30/20150.130.130.110.113,767,827
11/27/20150.130.130.120.121,785,405
11/25/20150.120.150.120.126,907,681
11/24/20150.130.130.110.122,845,621
11/23/20150.130.130.130.131,607,867
11/20/20150.130.130.130.13955,708
11/19/20150.130.140.130.131,594,213
11/18/20150.140.140.130.132,584,808
11/17/20150.130.140.120.144,106,107
11/16/20150.170.170.130.137,648,208
11/13/20150.140.210.140.1913,355,233
11/12/20150.130.140.130.143,252,868
11/11/20150.130.130.120.122,441,898
11/10/20150.140.140.120.122,393,707
11/9/20150.150.150.130.132,167,527
11/6/20150.150.150.120.133,046,392
11/5/20150.160.160.140.143,109,473
11/4/20150.160.170.150.152,623,058
11/3/20150.150.160.150.152,338,060
11/2/20150.170.170.140.152,459,832
10/30/20150.160.170.150.151,971,111
10/29/20150.170.170.160.161,914,815
10/28/20150.170.170.160.161,633,150
10/27/20150.180.180.170.172,131,377
10/26/20150.180.180.160.171,359,219
10/23/20150.180.180.160.172,462,168
10/22/20150.180.180.170.171,694,809
10/21/20150.180.210.170.183,159,855
10/20/20150.180.180.170.181,935,989
10/19/20150.190.190.180.181,710,573
10/16/20150.180.190.170.192,314,460
10/15/20150.180.200.180.181,870,248
10/14/20150.190.190.170.181,932,804
10/13/20150.210.220.190.192,073,127
10/12/20150.200.210.190.202,054,472
10/9/20150.200.200.180.193,538,750
10/8/20150.210.220.200.221,787,878
10/7/20150.240.240.210.212,545,001
10/6/20150.260.270.220.244,334,909
10/5/20150.180.250.180.256,434,024
10/2/20150.160.170.160.171,313,636
10/1/20150.180.200.160.161,117,454
9/30/20150.190.200.170.18944,104
9/29/20150.190.200.170.191,172,491
9/28/20150.210.210.160.181,975,183
9/25/20150.230.230.190.202,418,188
9/24/20150.230.240.210.22643,464
9/23/20150.240.250.220.231,119,689
9/22/20150.250.250.220.231,736,602
9/21/20150.280.290.230.241,921,874
9/18/20150.290.300.260.273,033,716
9/17/20150.280.310.250.293,567,546
9/16/20150.250.270.220.272,547,323
9/15/20150.270.280.200.247,517,765
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center