Canada markets closed

Ascent Solar Technologies, Inc. (ASTI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.6078-0.0222 (-3.52%)
At close: 03:59PM EST
0.5999 -0.01 (-1.30%)
After hours: 08:00PM EST
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20240.59400.61800.58900.60800.6080102,100
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
Dec 01, 20230.90000.90000.85000.87800.878060,200
Nov 30, 20230.89000.90000.84000.85000.850090,100
Nov 29, 20230.91000.93000.88000.89500.895069,100
Nov 28, 20230.94000.94000.87000.91000.910093,900
Nov 27, 20230.87000.94500.86000.91100.9110146,200
Nov 24, 20230.88600.88600.84000.85100.851030,100
Nov 22, 20230.90000.90000.82100.85500.855060,400
Nov 21, 20230.91200.91200.86000.86000.8600101,800
Nov 20, 20230.84000.90000.82000.86000.860047,500
Nov 17, 20230.88000.88000.83000.84000.840049,700
Nov 16, 20230.87000.88000.81000.82900.829078,200
Nov 15, 20230.76800.87200.76800.85600.8560178,500
Nov 14, 20230.78800.80000.73000.78200.7820112,400
Nov 13, 20230.76700.80000.75000.75500.755076,900
Nov 10, 20230.84300.84300.75000.78000.7800142,300
Nov 09, 20230.83000.88000.78000.82000.8200129,200
Nov 08, 20230.90100.91800.82000.83200.832091,200
Nov 07, 20230.91300.93000.87000.89500.895047,700
Nov 06, 20230.94000.96600.91200.91200.9120158,400
Nov 03, 20230.88800.95000.85000.90600.9060168,700
Nov 02, 20230.87600.91400.85500.86700.8670178,000
Nov 01, 20230.92000.93000.82000.84300.8430132,800
Oct 31, 20230.80900.94400.80800.90200.9020340,600
Oct 30, 20230.91800.97700.82000.82300.8230345,600
Oct 27, 20231.05001.05000.87900.92000.9200387,500
Oct 26, 20231.02001.04000.99001.02001.0200555,700
Oct 25, 20231.13001.15501.01001.09001.09001,361,900
Oct 24, 20231.49001.98001.06001.20001.200045,929,900
Oct 23, 20231.03001.03000.96500.98900.98904,981,400
Oct 20, 20231.01001.04000.95800.98000.9800134,400
Oct 19, 20231.11001.14001.02001.03001.030095,500
Oct 18, 20231.17001.18001.09001.11001.1100146,000
Oct 17, 20231.25001.27001.16001.19001.1900103,000
Oct 16, 20231.26001.29001.19001.20001.2000104,300
Oct 13, 20231.20001.29001.20001.25001.2500115,400
Oct 12, 20231.34001.34001.16001.18001.1800496,400
Oct 11, 20231.35001.47001.27001.28001.2800211,300
Oct 10, 20231.33001.43001.26601.39001.3900221,300
Oct 09, 20231.36001.40001.27001.29001.2900150,800
Oct 06, 20231.48001.48001.37001.40001.4000246,400
Oct 05, 20231.52001.59001.42001.46501.4650259,900
Oct 04, 20231.61001.64501.47001.54001.5400298,200
Oct 03, 20231.87001.87001.58001.62001.6200544,900
Oct 02, 20231.80001.85001.65001.75001.7500270,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...