Ascent Solar Technologies Inc $0.48

down -0.01


17/4/2014 08:10 PM  |  NASDAQ : ASTI  
Industries : Electronics / Semiconductor - Specialized
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASTI historical data

Date Open High Low Close Volume
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
3/14/20140.700.720.670.691,186,730
3/13/20140.760.760.700.72549,520
3/12/20140.740.740.710.73528,464
3/11/20140.720.830.710.743,601,440
3/10/20140.740.740.700.71659,812
3/7/20140.730.750.700.75658,738
3/6/20140.760.790.740.741,407,090
3/5/20140.740.750.710.74802,761
3/4/20140.750.750.700.74556,995
3/3/20140.730.740.680.72842,262
2/28/20140.770.790.710.732,796,610
2/27/20140.690.760.690.752,852,900
2/26/20140.700.700.670.68253,433
2/25/20140.670.710.660.68886,398
2/24/20140.690.700.660.67384,878
2/21/20140.680.710.680.69118,142
2/20/20140.710.710.680.70198,218
2/19/20140.710.720.690.70293,129
2/18/20140.710.720.690.71486,802
2/14/20140.680.710.670.70339,684
2/13/20140.690.700.660.69277,574
2/12/20140.690.700.680.70215,836
2/11/20140.730.730.680.68338,930
2/10/20140.720.730.680.71353,862
2/7/20140.690.720.640.71467,032
2/6/20140.680.680.630.68294,667
2/5/20140.620.680.620.65308,947
2/4/20140.650.660.630.65367,816
2/3/20140.680.690.650.66612,562
1/31/20140.660.690.660.69214,309
1/30/20140.660.690.660.67352,546
1/29/20140.670.680.660.68352,055
1/28/20140.660.680.660.66468,256
1/27/20140.690.690.650.67821,146
1/24/20140.700.750.680.701,022,510
1/23/20140.690.720.650.711,258,220
1/22/20140.700.700.660.67833,024
1/21/20140.710.720.680.69770,852
1/17/20140.720.720.710.71398,986
1/16/20140.720.720.710.71506,562
1/15/20140.730.730.710.72531,476
1/14/20140.750.750.720.73232,646
1/13/20140.740.780.720.72868,034
1/10/20140.730.740.720.73503,240
1/9/20140.720.730.710.71419,897
1/8/20140.730.740.710.71480,157
1/7/20140.720.740.720.73342,855
1/6/20140.740.740.710.71418,865
1/3/20140.760.760.710.73772,366
1/2/20140.770.790.720.731,891,480
12/31/20130.710.730.710.71489,731
12/30/20130.700.750.700.72432,837
12/27/20130.700.730.690.71342,896
12/26/20130.720.740.710.72139,978
12/24/20130.750.750.710.7269,084
12/23/20130.760.760.710.73358,323
12/20/20130.700.720.680.69373,780
12/19/20130.720.760.710.72469,839
12/18/20130.740.750.710.74450,794
12/17/20130.690.720.680.72208,855
12/16/20130.700.720.640.71112,101
12/13/20130.700.720.680.69199,432
12/12/20130.630.700.630.67355,723
12/11/20130.710.710.600.631,143,120
12/10/20130.720.750.710.72412,634
12/9/20130.710.740.710.72279,308
12/6/20130.750.750.700.71458,518
12/5/20130.740.770.720.72299,523
12/4/20130.750.800.730.73441,478
12/3/20130.720.750.720.72425,383
12/2/20130.760.800.750.77163,911
11/29/20130.770.800.760.79111,673
11/27/20130.750.800.750.79179,290
11/26/20130.730.780.730.75191,095
11/25/20130.750.780.720.73501,730
11/22/20130.780.780.730.74428,791
Trading Center