$1.83 +0.20 (%) Ascent Solar Technologies Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASTI historical data

Date Open High Low Close Volume
10/21/20141.642.031.641.83363,635
10/20/20141.551.761.531.63153,851
10/17/20141.681.731.531.53349,378
10/16/20141.431.671.421.60344,036
10/15/20141.531.591.441.46114,635
10/14/20141.451.531.421.4842,601
10/13/20141.511.561.431.46108,677
10/10/20141.501.601.411.48260,211
10/9/20141.711.741.481.49312,251
10/8/20141.811.841.721.72315,565
10/7/20141.811.921.771.86252,862
10/6/20141.852.001.801.83450,844
10/3/20141.932.001.851.85360,466
10/2/20142.032.081.901.94368,505
10/1/20142.172.201.982.00282,719
9/30/20142.032.271.932.211,196,312
9/29/20141.932.051.892.01192,814
9/26/20142.042.041.841.92285,154
9/25/20142.072.132.012.04342,311
9/24/20142.222.272.092.13162,458
9/23/20142.412.412.202.22443,477
9/22/20142.522.522.382.40151,250
9/19/20142.682.682.432.55265,343
9/18/20142.612.682.512.60234,471
9/17/20142.882.922.612.61483,173
9/16/20143.063.082.852.88388,489
9/15/20143.263.443.073.09492,587
9/12/20143.603.683.253.433,034,025
9/11/20142.703.402.613.311,440,545
9/10/20142.802.802.612.72236,726
9/9/20142.742.992.612.79559,902
9/8/20142.662.852.602.74496,214
9/5/20142.632.712.432.66369,813
9/4/20142.652.962.472.61577,968
9/3/20142.792.792.432.61812,104
9/2/20143.483.852.872.944,374,287
8/29/20141.832.961.832.832,086,933
8/28/20142.092.091.821.82354,265
8/27/20142.082.082.082.080
8/26/20140.240.240.200.224,653,620
8/25/20140.290.300.260.26869,561
8/22/20140.300.300.280.29605,225
8/21/20140.290.310.290.29280,008
8/20/20140.290.310.290.29631,466
8/19/20140.300.310.280.29710,923
8/18/20140.310.320.290.30347,006
8/15/20140.300.320.280.31970,791
8/14/20140.330.330.290.301,295,141
8/13/20140.280.330.260.322,963,314
8/12/20140.290.300.260.27973,639
8/11/20140.320.320.290.29891,643
8/8/20140.320.340.300.301,012,194
8/7/20140.330.340.310.32648,142
8/6/20140.350.350.310.34607,843
8/5/20140.330.350.320.341,090,979
8/4/20140.350.350.330.341,101,306
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center