Ascent Solar Technologies Inc $0.35

down -0.01


1/8/2014 03:59 PM  |  NASDAQ : ASTI  
Industries : Electronics / Semiconductor - Specialized
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASTI historical data

Date Open High Low Close Volume
8/1/20140.360.360.340.35295,795
7/31/20140.340.360.340.36946,284
7/30/20140.370.370.350.36706,352
7/29/20140.370.370.350.361,286,905
7/28/20140.370.370.350.37799,246
7/25/20140.370.370.360.371,102,566
7/24/20140.390.390.350.36859,136
7/23/20140.380.400.360.36779,640
7/22/20140.410.420.380.38753,682
7/21/20140.440.440.380.401,195,091
7/18/20140.420.440.400.421,355,848
7/17/20140.410.430.400.421,291,977
7/16/20140.390.410.390.39745,509
7/15/20140.410.430.410.41476,343
7/14/20140.430.450.400.42891,195
7/11/20140.440.460.420.44331,535
7/10/20140.430.460.410.441,289,328
7/9/20140.480.480.430.44723,025
7/8/20140.480.480.450.47656,106
7/7/20140.460.480.450.471,056,625
7/3/20140.470.470.440.45278,280
7/2/20140.470.470.440.45454,764
7/1/20140.420.440.420.4494,099
6/30/20140.430.450.420.42108,877
6/27/20140.410.440.410.43589,733
6/26/20140.450.450.420.44355,141
6/25/20140.440.450.430.43316,612
6/24/20140.450.480.440.45964,279
6/23/20140.480.480.450.46612,621
6/20/20140.480.480.460.46454,865
6/19/20140.500.500.460.48579,054
6/18/20140.470.500.430.461,093,649
6/17/20140.470.500.450.463,403,280
6/16/20140.420.460.410.452,233,605
6/13/20140.400.410.390.41429,441
6/12/20140.400.410.390.40320,295
6/11/20140.420.420.390.40416,609
6/10/20140.420.420.400.40290,508
6/9/20140.430.430.400.41458,497
6/6/20140.380.440.380.401,394,104
6/5/20140.390.390.370.38147,391
6/4/20140.380.390.370.37317,677
6/3/20140.400.410.370.38795,568
6/2/20140.410.410.390.40380,178
5/30/20140.400.410.390.40151,026
5/29/20140.420.420.390.40788,179
5/28/20140.420.420.390.40678,303
5/27/20140.380.400.370.401,264,515
5/23/20140.380.380.360.36443,685
5/22/20140.380.380.360.361,283,166
5/21/20140.380.400.360.361,136,602
5/20/20140.360.390.350.361,022,285
5/19/20140.350.360.340.35631,208
5/16/20140.370.370.330.35922,673
5/15/20140.400.400.360.36748,287
5/14/20140.390.430.370.371,031,055
5/13/20140.400.420.380.39819,289
5/12/20140.450.450.400.41318,209
5/9/20140.390.440.390.431,299,354
5/8/20140.410.430.360.381,466,669
5/7/20140.470.470.410.41678,202
5/6/20140.450.470.430.44289,010
5/5/20140.440.480.420.461,722,733
5/2/20140.550.550.480.49374,333
5/1/20140.520.570.500.52471,413
4/30/20140.580.590.500.51706,714
4/29/20140.510.540.480.531,036,119
4/28/20140.460.490.420.48518,206
4/25/20140.470.480.440.44506,548
4/24/20140.480.520.470.48884,648
4/23/20140.500.500.460.47442,677
4/22/20140.490.490.470.49491,800
4/21/20140.480.490.470.48270,354
4/17/20140.490.510.480.48292,331
4/16/20140.500.510.480.49386,322
4/15/20140.520.520.470.50588,044
4/14/20140.500.520.500.51125,947
4/11/20140.500.530.500.52473,620
4/10/20140.550.550.500.51725,982
4/9/20140.550.560.530.55217,041
4/8/20140.550.560.540.55280,041
4/7/20140.570.590.550.55145,066
4/4/20140.560.600.550.55470,196
4/3/20140.560.580.540.55604,408
4/2/20140.600.600.560.58382,785
4/1/20140.590.620.570.59587,329
3/31/20140.620.630.590.61495,872
3/28/20140.640.650.610.61504,568
3/27/20140.630.680.620.63415,164
3/26/20140.650.680.620.63808,872
3/25/20140.690.690.650.66325,179
3/24/20140.690.690.660.67655,048
3/21/20140.680.690.670.68639,424
3/20/20140.690.690.680.68680,952
3/19/20140.700.710.680.70682,509
3/18/20140.710.710.680.70880,871
3/17/20140.690.720.690.71477,162
3/14/20140.700.720.670.691,186,727
3/13/20140.760.760.700.72549,520
3/12/20140.740.740.710.73528,464
Trading Center