$0.11 0.00 (%) Ascent Solar Technologies Inc - NASDAQ

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASTI historical data

Date Open High Low Close Volume
8/27/20150.110.120.110.112,802,828
8/26/20150.120.120.110.122,362,345
8/25/20150.110.120.100.123,654,755
8/24/20150.130.130.100.102,873,643
8/21/20150.120.140.110.122,841,770
8/20/20150.140.160.110.113,711,165
8/19/20150.160.160.130.142,381,052
8/18/20150.170.170.150.152,508,218
8/17/20150.210.230.150.174,981,445
8/14/20150.220.230.210.221,288,105
8/13/20150.230.240.220.231,159,944
8/12/20150.250.260.220.231,480,808
8/11/20150.300.300.240.252,546,361
8/10/20150.240.300.230.255,241,291
8/7/20150.210.240.210.241,553,318
8/6/20150.210.220.200.21985,893
8/5/20150.240.240.200.202,097,530
8/4/20150.230.270.200.223,649,665
8/3/20150.260.280.230.23947,375
7/31/20150.250.280.240.26727,633
7/30/20150.300.300.240.261,738,147
7/29/20150.270.290.260.29803,741
7/28/20150.260.310.250.271,631,316
7/27/20150.310.310.260.26646,163
7/24/20150.300.320.280.28837,390
7/23/20150.370.370.320.33699,373
7/22/20150.360.370.340.35269,724
7/21/20150.380.400.350.37466,848
7/20/20150.340.380.330.37958,967
7/17/20150.350.350.330.331,874,910
7/16/20150.390.410.360.37946,295
7/15/20150.400.420.370.391,102,602
7/14/20150.380.450.370.421,469,881
7/13/20150.410.440.370.391,518,306
7/10/20150.460.460.400.41941,462
7/9/20150.470.490.420.451,271,986
7/8/20150.620.640.430.465,439,750
7/7/20150.510.530.450.501,486,852
7/6/20150.530.550.490.531,276,841
7/2/20150.530.560.510.521,062,622
7/1/20150.550.560.520.52905,466
6/30/20150.550.580.550.55749,705
6/29/20150.550.600.520.54960,316
6/26/20150.580.610.560.58625,340
6/25/20150.580.620.560.591,162,074
6/24/20150.590.610.560.57990,425
6/23/20150.620.630.570.58833,956
6/22/20150.630.650.610.61568,673
6/19/20150.680.680.610.63736,420
6/18/20150.660.670.590.61954,671
6/17/20150.620.680.620.65814,138
6/16/20150.730.730.620.641,170,218
6/15/20150.800.800.670.731,455,020
6/12/20150.760.810.750.80954,878
6/11/20150.810.840.710.781,521,913
6/10/20150.700.780.670.76594,581
6/9/20150.700.700.660.70562,243
6/8/20150.760.760.680.70751,467
6/5/20150.780.780.710.72453,625
6/4/20150.700.810.680.771,266,721
6/3/20150.680.710.660.70470,676
6/2/20150.670.700.660.67568,655
6/1/20150.740.740.660.70543,538
5/29/20150.730.750.710.72259,644
5/28/20150.750.750.710.73470,183
5/27/20150.760.770.720.74303,886
5/26/20150.800.800.720.73371,042
5/22/20150.800.810.720.74871,132
5/21/20150.860.860.770.801,019,570
5/20/20150.890.890.830.86463,750
5/19/20150.950.950.850.86691,882
5/18/20150.940.950.820.941,053,912
5/15/20150.960.980.930.93331,532
5/14/20151.011.010.920.95340,208
5/13/20150.891.020.890.96812,514
5/12/20150.920.920.880.92517,547
5/11/20150.930.950.880.91672,716
5/8/20150.920.970.920.93774,999
5/7/20150.970.990.920.92456,516
5/6/20151.041.040.920.98634,556
5/5/20151.001.071.001.03434,982
5/4/20151.051.081.001.00500,268
5/1/20151.061.080.991.06728,971
4/30/20151.041.101.011.10887,865
4/29/20151.101.111.031.08678,429
4/28/20151.141.191.071.12710,588
4/27/20151.201.221.111.131,113,317
4/24/20151.141.191.121.19906,179
4/23/20151.071.171.061.141,037,951
4/22/20151.021.120.991.07642,011
4/21/20151.041.060.981.03358,409
4/20/20150.941.070.941.021,010,191
4/17/20150.930.960.930.94326,079
4/16/20151.001.000.900.95728,053
4/15/20150.971.000.950.99643,398
4/14/20151.021.020.940.99399,406
4/13/20151.001.020.961.00983,352
4/10/20150.960.980.920.95649,524
4/9/20150.971.020.900.98555,323
4/8/20151.081.080.940.97638,757
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!