$0.51 -0.01 (%) Ascent Solar Technologies Inc - NASDAQ

Jul. 6, 2015 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASTI historical data

Date Open High Low Close Volume
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
4/7/20150.991.000.950.98260,057
4/6/20150.900.980.900.98499,382
4/2/20151.001.010.900.921,289,640
4/1/20151.111.111.001.001,299,033
3/31/20151.201.201.121.12479,404
3/30/20151.201.251.141.20497,373
3/27/20151.161.201.131.20593,784
3/26/20151.281.281.131.201,176,705
3/25/20151.301.321.221.271,029,631
3/24/20151.271.351.241.291,313,375
3/23/20151.311.321.251.27453,083
3/20/20151.321.391.251.301,107,277
3/19/20151.381.451.271.312,183,782
3/18/20151.271.501.211.385,136,087
3/17/20151.151.231.151.22806,887
3/16/20151.191.201.121.18435,454
3/13/20151.201.241.081.181,352,356
3/12/20151.251.251.171.201,163,117
3/11/20151.321.341.241.26799,000
3/10/20151.361.411.281.32666,138
3/9/20151.521.521.311.391,029,714
3/6/20151.581.651.341.442,403,005
3/5/20151.511.661.391.454,517,397
3/4/20151.381.391.301.34997,760
3/3/20151.411.481.381.38523,065
3/2/20151.421.471.381.46490,748
2/27/20151.501.531.391.41718,933
2/26/20151.551.601.391.501,704,303
2/25/20151.451.641.451.501,795,425
2/24/20151.641.641.341.463,204,731
2/23/20151.701.701.561.621,607,909
2/20/20151.901.941.651.704,333,357
2/19/20151.382.081.362.019,683,416
2/18/20151.281.281.221.24611,761
2/17/20151.291.321.181.221,446,867
2/13/20151.001.200.991.18858,944
2/12/20151.001.010.961.01483,222
2/11/20151.071.090.901.01925,982
2/10/20150.961.070.931.021,891,654
  • 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!