Canada markets closed

Ascent Solar Technologies, Inc. (ASTI)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.0999+0.0029 (+2.99%)
At close: 04:00PM EDT
0.1000 +0.00 (+0.10%)
After hours: 07:54PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.09900.10300.09400.10000.10001,936,000
Apr 25, 20240.09100.09900.09000.09700.09701,867,200
Apr 24, 20240.09900.10000.09000.09100.09101,675,500
Apr 23, 20240.10600.10900.09900.10200.10202,383,500
Apr 22, 20240.10100.10400.09600.10200.10201,111,100
Apr 19, 20240.10400.10400.09500.09800.09801,066,700
Apr 18, 20240.10000.10800.09100.10600.10603,318,200
Apr 17, 20240.11000.11400.10100.10700.10702,742,800
Apr 16, 20240.12200.12400.10000.11000.11003,312,000
Apr 15, 20240.12700.13000.12100.12500.1250964,200
Apr 12, 20240.13900.13900.11700.13000.13002,467,800
Apr 11, 20240.13700.14500.13000.13800.13805,988,900
Apr 10, 20240.13200.14000.13000.13400.134010,071,600
Apr 09, 20240.30000.31000.27500.27500.27501,306,000
Apr 08, 20240.33000.33400.31400.31400.3140148,800
Apr 05, 20240.34000.35100.30000.31000.3100273,900
Apr 04, 20240.34000.35800.34000.34000.3400190,000
Apr 03, 20240.36800.37500.33400.33800.3380340,700
Apr 02, 20240.39200.40000.36400.37100.3710135,800
Apr 01, 20240.42000.42000.38400.39400.3940229,500
Mar 28, 20240.40000.40600.37300.39300.3930199,800
Mar 27, 20240.38600.40700.38000.39100.3910214,900
Mar 26, 20240.39000.40900.37400.38600.3860165,600
Mar 25, 20240.39000.42800.37300.38700.3870469,500
Mar 22, 20240.41500.41500.39000.39400.3940170,500
Mar 21, 20240.40400.43000.37800.41500.4150869,600
Mar 20, 20240.39400.40500.37800.39100.3910452,500
Mar 19, 20240.37500.40000.36400.39000.3900308,800
Mar 18, 20240.35000.38400.35000.37900.3790594,900
Mar 15, 20240.34000.35800.33000.34900.3490292,800
Mar 14, 20240.34500.34900.32000.34000.3400383,700
Mar 13, 20240.33500.35000.31200.33000.3300381,100
Mar 12, 20240.35800.35800.31200.32000.3200531,500
Mar 11, 20240.36500.36600.33000.36000.3600742,100
Mar 08, 20240.41800.53000.36100.36500.36504,996,500
Mar 07, 20240.35900.39700.35100.39200.3920862,500
Mar 06, 20240.37100.37500.35000.35800.3580540,800
Mar 05, 20240.39000.39000.36100.38000.3800629,300
Mar 04, 20240.41000.41500.37000.38500.3850420,700
Mar 01, 20240.38600.41400.36600.40000.4000664,000
Feb 29, 20240.44400.45000.40000.42000.4200597,000
Feb 28, 20240.45900.47000.40200.44500.4450963,500
Feb 27, 20240.51000.59800.44000.45700.45702,869,900
Feb 26, 20240.83000.87800.55000.56100.561019,943,400
Feb 23, 20240.59400.61800.58900.60800.6080102,900
Feb 22, 20240.65500.66000.60000.63000.630072,600
Feb 21, 20240.65800.66000.63000.63900.639063,400
Feb 20, 20240.66000.66000.63000.66000.6600103,000
Feb 16, 20240.66700.69100.63000.65400.654080,500
Feb 15, 20240.70000.70000.64100.64400.6440252,300
Feb 14, 20240.72000.73000.69100.72500.725092,000
Feb 13, 20240.73500.73500.71000.71900.719034,500
Feb 12, 20240.73600.75000.72100.73800.738033,300
Feb 09, 20240.72000.75100.69400.73100.731072,900
Feb 08, 20240.73000.73000.68600.72000.720037,100
Feb 07, 20240.72000.72000.68100.70000.7000138,900
Feb 06, 20240.74000.74000.71300.73000.730035,400
Feb 05, 20240.73000.75000.71600.74300.743022,100
Feb 02, 20240.75000.75000.72500.74000.740035,700
Feb 01, 20240.72700.74100.72000.72500.725044,700
Jan 31, 20240.73000.73000.71000.72500.725027,500
Jan 30, 20240.73000.73000.72000.73000.730034,700
Jan 29, 20240.71400.73000.68200.73000.730037,400
Jan 26, 20240.69700.71400.68000.71000.710028,600
Jan 25, 20240.72000.72000.67000.71000.710045,300
Jan 24, 20240.72000.72000.69000.70400.704035,400
Jan 23, 20240.71000.71000.68000.68000.680085,300
Jan 22, 20240.66100.68700.65000.67000.670051,500
Jan 19, 20240.77000.77000.64000.68200.6820212,000
Jan 18, 20240.79100.81000.72500.75100.751045,800
Jan 17, 20240.80000.81000.75000.77000.770081,700
Jan 16, 20240.84000.84000.78600.78600.786080,400
Jan 12, 20240.82500.84000.80000.80000.800068,100
Jan 11, 20240.87200.87200.82300.82500.825039,400
Jan 10, 20240.82000.83500.81000.81800.818038,900
Jan 09, 20240.82900.84900.82000.82300.8230115,300
Jan 08, 20240.84000.85700.82000.83500.835046,900
Jan 05, 20240.86000.88000.81000.85000.8500106,800
Jan 04, 20240.86000.87400.83000.83800.838044,700
Jan 03, 20240.87500.88300.83100.85000.850071,000
Jan 02, 20240.88100.91000.85000.85300.853073,300
Dec 29, 20230.89600.91000.86000.87000.870097,200
Dec 28, 20230.87700.95000.86000.88500.8850133,400
Dec 27, 20230.85400.87700.84000.86900.869092,800
Dec 26, 20230.87400.89800.82800.85400.8540148,600
Dec 22, 20230.95300.95300.87000.87800.878075,500
Dec 21, 20230.95000.95000.89000.90000.9000394,700
Dec 20, 20230.94001.02000.91100.91100.9110231,600
Dec 19, 20230.88501.02000.87000.96800.9680219,000
Dec 18, 20230.90000.92000.85000.88800.888051,700
Dec 15, 20230.90900.91500.86000.87500.875061,800
Dec 14, 20230.86000.95000.80000.86000.8600426,000
Dec 13, 20230.80000.88000.80000.81600.816055,600
Dec 12, 20230.85100.86800.80800.82000.820044,900
Dec 11, 20230.88000.89700.84000.85200.852035,400
Dec 08, 20230.89000.91100.85300.87100.871027,000
Dec 07, 20230.90000.91000.86000.89000.890054,300
Dec 06, 20230.89700.92600.88000.90000.900048,200
Dec 05, 20230.93600.93600.88000.88000.880076,200
Dec 04, 20230.91000.93900.88000.92900.929092,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...