$1.14 -0.07 (%) Ascent Solar Technologies Inc - NASDAQ

Mar. 27, 2015 | 01:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASTI historical data

Date Open High Low Close Volume
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
2/9/20150.870.920.870.92921,508
2/6/20150.850.850.780.83515,627
2/5/20150.830.840.760.82641,856
2/4/20150.750.850.720.751,353,763
2/3/20150.670.730.650.70821,612
2/2/20150.650.700.640.65193,805
1/30/20150.670.680.600.64594,188
1/29/20150.650.670.590.67696,447
1/28/20150.620.630.580.61270,655
1/27/20150.650.650.580.62300,502
1/26/20150.570.660.570.62362,717
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center