ASCENT SOLAR TECHNOLOGIES $0.78

up +0.03


18/6/2013 04:18 PM  |  NASDAQ : ASTI  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ASTI historical data

Date Open High Low Close Volume
6/17/2013 0.72 0.79 0.72 0.75 3413
6/14/2013 0.75 0.76 0.72 0.72 3370
6/13/2013 0.79 0.83 0.75 0.76 1336
6/12/2013 0.80 0.84 0.76 0.77 1133
6/11/2013 0.84 0.84 0.78 0.80 2636
6/10/2013 0.78 0.84 0.78 0.83 6729
6/7/2013 0.76 0.78 0.75 0.78 2142
6/6/2013 0.73 0.75 0.73 0.74 1635
6/5/2013 0.74 0.78 0.73 0.73 2361
6/4/2013 0.73 0.75 0.73 0.73 1707
6/3/2013 0.78 0.78 0.72 0.72 5353
5/31/2013 0.80 0.81 0.76 0.78 8674
5/30/2013 0.83 0.88 0.80 0.82 8291
5/29/2013 0.90 0.90 0.83 0.83 8019
5/28/2013 0.89 1.00 0.81 0.84 10586
5/24/2013 0.87 0.90 0.82 0.88 7875
5/23/2013 0.75 0.89 0.72 0.84 14950
5/22/2013 1.00 1.02 0.79 0.81 22998
5/21/2013 0.96 1.33 0.91 0.94 108262
5/20/2013 0.60 0.79 0.60 0.78 38808
5/17/2013 0.58 0.62 0.54 0.58 6027
5/16/2013 0.61 0.61 0.58 0.58 1080
5/15/2013 0.57 0.62 0.57 0.61 4005
5/14/2013 0.57 0.60 0.57 0.59 1384
5/13/2013 0.59 0.63 0.57 0.57 3046
5/10/2013 0.60 0.61 0.58 0.61 2685
5/9/2013 0.62 0.63 0.60 0.61 729
5/8/2013 0.62 0.64 0.61 0.63 463
5/7/2013 0.63 0.63 0.59 0.62 1347
5/6/2013 0.67 0.67 0.62 0.64 598
5/3/2013 0.67 0.67 0.62 0.64 757
5/2/2013 0.64 0.67 0.62 0.63 666
5/1/2013 0.66 0.67 0.62 0.65 668
4/30/2013 0.68 0.68 0.60 0.63 1430
4/29/2013 0.70 0.70 0.65 0.66 1436
4/26/2013 0.70 0.70 0.63 0.69 3975
4/25/2013 0.65 0.70 0.62 0.67 3691
4/24/2013 0.58 0.63 0.55 0.61 2472
4/23/2013 0.55 0.58 0.55 0.57 473
4/22/2013 0.58 0.58 0.53 0.55 184
4/19/2013 0.57 0.59 0.55 0.57 257
4/18/2013 0.57 0.59 0.57 0.57 284
4/17/2013 0.57 0.59 0.57 0.58 744
4/16/2013 0.58 0.59 0.55 0.55 1466
4/15/2013 0.55 0.59 0.54 0.55 1068
4/12/2013 0.59 0.60 0.55 0.57 495
4/11/2013 0.58 0.59 0.55 0.55 1055
4/10/2013 0.60 0.60 0.57 0.58 1048
4/9/2013 0.57 0.58 0.53 0.57 2331
4/8/2013 0.58 0.58 0.54 0.54 243
4/5/2013 0.54 0.57 0.54 0.57 668
4/4/2013 0.54 0.54 0.53 0.53 627
4/3/2013 0.57 0.57 0.54 0.54 843
4/2/2013 0.57 0.57 0.56 0.56 995
4/1/2013 0.57 0.58 0.56 0.57 747
3/28/2013 0.55 0.58 0.54 0.56 515
3/27/2013 0.55 0.60 0.53 0.56 1654
3/26/2013 0.60 0.60 0.54 0.56 719
3/25/2013 0.57 0.60 0.57 0.58 1656
3/22/2013 0.54 0.58 0.53 0.57 1881
3/21/2013 0.53 0.54 0.53 0.53 1028
3/20/2013 0.50 0.54 0.50 0.54 912
3/19/2013 0.52 0.57 0.49 0.51 4712
3/18/2013 0.59 0.59 0.51 0.52 4956
3/15/2013 0.68 0.68 0.56 0.56 4939
3/14/2013 0.68 0.68 0.60 0.63 1156
3/13/2013 0.60 0.64 0.60 0.61 507
3/12/2013 0.63 0.63 0.61 0.62 1651
3/11/2013 0.62 0.65 0.60 0.60 1708
3/8/2013 0.65 0.66 0.62 0.63 1712
3/7/2013 0.65 0.66 0.65 0.65 1201
3/6/2013 0.65 0.67 0.65 0.67 623
3/5/2013 0.66 0.67 0.65 0.67 1393
3/4/2013 0.65 0.70 0.65 0.65 525
3/1/2013 0.67 0.69 0.65 0.65 349
2/28/2013 0.68 0.68 0.65 0.65 695
2/27/2013 0.68 0.71 0.66 0.67 814
2/26/2013 0.69 0.72 0.65 0.71 1120
2/25/2013 0.72 0.72 0.69 0.69 1013
2/22/2013 0.70 0.71 0.69 0.70 913
2/21/2013 0.70 0.72 0.67 0.69 3158
2/20/2013 0.73 0.73 0.69 0.70 1600
2/19/2013 0.69 0.73 0.69 0.71 1610
2/15/2013 0.72 0.74 0.70 0.71 3021
2/14/2013 0.74 0.74 0.69 0.72 1516
2/13/2013 0.69 0.75 0.69 0.69 3661
2/12/2013 0.66 0.70 0.66 0.70 2603
2/11/2013 0.65 0.66 0.63 0.65 1468
2/8/2013 0.63 0.66 0.63 0.64 821
2/7/2013 0.63 0.66 0.63 0.64 578
2/6/2013 0.66 0.66 0.65 0.65 848
2/5/2013 0.64 0.67 0.64 0.64 1686
2/4/2013 0.64 0.67 0.63 0.64 786
2/1/2013 0.64 0.65 0.64 0.64 866
1/31/2013 0.63 0.66 0.63 0.65 545
1/30/2013 0.65 0.67 0.62 0.64 1950
1/29/2013 0.68 0.68 0.62 0.65 695
1/28/2013 0.64 0.71 0.62 0.68 2098
1/25/2013 0.67 0.68 0.63 0.67 2762
1/24/2013 0.76 0.76 0.66 0.68 3867
Marketplace
Trading Center