$0.57 -0.03 (%) Ascent Solar Technologies Inc - NASDAQ

Jan. 23, 2015 | 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
1/23/20150.600.600.560.57206,258
1/22/20150.640.640.570.59302,537
1/21/20150.570.620.570.59268,463
1/20/20150.630.630.550.57327,648
1/16/20150.670.670.580.62321,156
1/15/20150.670.680.570.64540,425
1/14/20150.700.750.630.64402,898
1/13/20150.780.780.720.73230,852
1/12/20150.830.830.720.78324,894
1/9/20150.900.900.830.83224,527
1/8/20150.910.940.840.91298,111
1/7/20151.041.040.880.91444,866
1/6/20151.121.120.950.99528,417
1/5/20151.091.171.031.08536,167
1/2/20151.071.091.021.09189,606
12/31/20141.051.091.021.07205,025
12/30/20141.071.101.011.04285,777
12/29/20141.161.171.061.10243,651
12/26/20141.131.191.111.15202,021
12/24/20141.151.171.131.1348,021
12/23/20141.161.251.121.16213,785
12/22/20141.161.301.131.19344,474
12/19/20141.091.191.081.13246,674
12/18/20141.181.191.061.11264,495
12/17/20141.051.201.051.12257,768
12/16/20141.101.201.031.05424,561
12/15/20141.231.281.111.11282,741
12/12/20141.221.241.161.20246,856
12/11/20141.321.331.201.23548,547
12/10/20141.351.401.321.33190,571
12/9/20141.391.401.351.35205,415
12/8/20141.481.491.321.36336,976
12/5/20141.481.531.471.48152,883
12/4/20141.481.531.471.50185,659
12/3/20141.501.531.471.52173,743
12/2/20141.581.601.501.53328,422
12/1/20141.701.701.581.59205,738
11/28/20141.721.771.681.68224,373
11/26/20141.872.051.701.722,080,575
11/25/20141.861.891.831.84218,535
11/24/20141.761.831.761.83162,346
11/21/20141.781.801.741.76166,948
11/20/20141.721.831.721.80163,086
11/19/20141.871.871.721.73372,523
11/18/20141.782.001.781.82534,253
11/17/20142.202.201.751.75637,714
11/14/20142.202.212.002.00348,133
11/13/20142.192.492.052.111,644,097
11/12/20142.102.101.952.02165,514
11/11/20141.952.161.902.07427,704
11/10/20141.982.101.811.94299,270
11/7/20141.862.071.841.98482,923
11/6/20141.651.971.651.881,353,964
11/5/20141.601.651.541.57141,903
11/4/20141.621.701.591.61135,322
11/3/20141.781.831.611.61237,353
10/31/20141.711.791.681.76192,241
10/30/20141.851.881.631.75477,982
10/29/20141.992.031.851.88386,830
10/28/20142.062.391.952.016,217,873
10/27/20141.811.831.711.7793,782
10/24/20141.821.831.691.8367,163
10/23/20141.781.811.711.7498,268
10/22/20141.951.991.731.78280,595
10/21/20141.642.031.641.83363,635
10/20/20141.551.761.531.63153,851
10/17/20141.681.731.531.53349,378
10/16/20141.431.671.421.60344,036
10/15/20141.531.591.441.46114,635
10/14/20141.451.531.421.4842,601
10/13/20141.511.561.431.46108,677
10/10/20141.501.601.411.48260,211
10/9/20141.711.741.481.49312,251
10/8/20141.811.841.721.72315,565
10/7/20141.811.921.771.86252,862
10/6/20141.852.001.801.83450,844
10/3/20141.932.001.851.85360,466
10/2/20142.032.081.901.94368,505
10/1/20142.172.201.982.00282,719
9/30/20142.032.271.932.211,196,312
9/29/20141.932.051.892.01192,814
9/26/20142.042.041.841.92285,154
9/25/20142.072.132.012.04342,311
9/24/20142.222.272.092.13162,458
9/23/20142.412.412.202.22443,477
9/22/20142.522.522.382.40151,250
9/19/20142.682.682.432.55265,343
9/18/20142.612.682.512.60234,471
9/17/20142.882.922.612.61483,173
9/16/20143.063.082.852.88388,489
9/15/20143.263.443.073.09492,587
9/12/20143.603.683.253.433,034,025
9/11/20142.703.402.613.311,440,545
9/10/20142.802.802.612.72236,726
9/9/20142.742.992.612.79559,902
9/8/20142.662.852.602.74496,214
9/5/20142.632.712.432.66369,813
9/4/20142.652.962.472.61577,968
9/3/20142.792.792.432.61812,104
9/2/20143.483.852.872.944,374,287
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center