Ascent Solar Technologies Inc Historical Data - ASTI | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Ascent Solar Technologies Inc (ASTI)
Ascent Solar Technologies Inc (ASTI) Historical

Ascent Solar Technologies Inc (ASTI)

0.1065

-0.0038

(-3.45%)

Closed April 17 4:00PM

Delayed by 15 minutes

0.1078

0.0013

( 1.22% )

Pre Market: 9:08AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0292	-21.3138686131	0.137	0.145	0.1	3005906	0.12489476	CS
4	-0.2962	-73.3168316832	0.404	0.43	0.1	1560986	0.16326971	CS
12	-0.6122	-85.0277777778	0.72	0.8779	0.1	1157364	0.3465331	CS
26	-1.0622	-90.7863247863	1.17	1.98	0.1	1013761	0.71926896	CS
52	-75.8922	-99.8581578947	76	80	0.1	2396308	15.3585355	CS
156	-1999.8922	-99.99461	2000	2300	0.1	1534137	37.48335418	CS
260	-1999.8922	-99.99461	2000	2300	0.1	1534137	37.48335418	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713393300	0.1065	-0.0038	-3.45	0.1098	0.1137	0.1011	2359633
1713306900	0.1103	-0.0149	-11.90	0.1182	0.1236	0.1	3133536
1713220500	0.1252	-0.0047	-3.62	0.127	0.1298	0.1205	958786
1712961300	0.1298999	-0.0081	-5.87	0.1385	0.1385	0.1165	2468918
1712874900	0.138	0.0038	2.83	0.137	0.145	0.1295	5979863
1712788500	0.1342	-0.1409	-51.22	0.136799	0.14	0.13	9704700
1712702100	0.2751	-0.0389	-12.39	0.3	0.31	0.275	1257746
1712615700	0.314	0.0038001	1.23	0.33	0.33405	0.314	148148
1712356500	0.3101999	-0.0298	-8.76	0.35	0.35	0.3002	271818
1712270100	0.34	0.0025	0.74	0.3401	0.358	0.34	189330
1712183700	0.3375	-0.0335	-9.03	0.3675	0.375	0.3335	339551
1712097300	0.371	-0.0231	-5.86	0.392	0.392	0.3636	126717
1712010900	0.3941	0.0011	0.28	0.42	0.42	0.3837	228467
1711665300	0.393	0.0019	0.49	0.4	0.4056	0.373	200421
1711578900	0.3911	0.0051	1.32	0.386	0.4069	0.38	214555
1711492500	0.386	-0.0009	-0.23	0.39	0.4089999	0.374	155929
1711406100	0.3869	-0.007	-1.78	0.39	0.428	0.373	462627
1711146900	0.3938999	-0.0211	-5.08	0.415	0.415	0.39	170483
1711060500	0.415	0.024	6.14	0.404	0.43	0.3776	865304
1710974100	0.391	0.001	0.26	0.394	0.405	0.378032	452499
1710887700	0.39	0.011	2.90	0.3747	0.4	0.3642	307668
1710801300	0.379	0.03	8.60	0.35	0.3839	0.35	594073
1710542100	0.349	0.009	2.65	0.34	0.3575	0.33	279958
1710455700	0.34	0.01	3.03	0.3449	0.349	0.32	383120
1710369300	0.33	0.0098	3.06	0.335	0.3501	0.3124	381382
1710282900	0.3202	-0.0398	-11.06	0.358	0.358	0.3123	526222
1710196500	0.36	-0.005	-1.37	0.365	0.366	0.33	736272
1709940900	0.365	-0.0265	-6.77	0.418	0.53	0.3613	5001972
1709854500	0.3915	0.0335	9.36	0.355	0.3973	0.3509	862836
1709768100	0.358	-0.0217	-5.72	0.371	0.3748	0.35	532492
1709681700	0.3797	-0.0054	-1.40	0.39	0.39	0.3610999	626826
1709595300	0.3851	-0.0149	-3.73	0.4096	0.4145	0.37	417330
1709336100	0.4	-0.02	-4.76	0.3855	0.414148	0.3655	664641
1709249700	0.42	-0.025	-5.62	0.4436	0.45	0.4	597164
1709163300	0.445	-0.0119	-2.60	0.4585	0.47	0.402	950622
1709076900	0.4569	-0.1041	-18.56	0.51	0.598	0.44	2853704
1708990500	0.561	-0.0468	-7.70	0.83	0.8779	0.5501	19897993
1708731300	0.6078	-0.0222	-3.52	0.5941999	0.6175	0.589	102358
1708644900	0.63	-0.009	-1.41	0.655	0.66	0.5995	72639
1708558500	0.639	-0.021	-3.18	0.6582	0.66	0.63	63317
1708472100	0.66	0.0062	0.95	0.66	0.66	0.63	102934
1708126500	0.6538	0.010101	1.57	0.6673	0.6912	0.6301	80534
1708040100	0.643699	-0.081201	-11.20	0.7	0.7	0.6412	252278
1707953700	0.7249	0.0061	0.85	0.72	0.73	0.6914	88523
1707867300	0.7188	-0.0188	-2.55	0.72565	0.7299	0.7098	34222
1707780900	0.7376	0.0071	0.97	0.7357	0.7498	0.7211	33259
1707521700	0.7305	0.0105	1.46	0.72	0.7507	0.694001	72618
1707435300	0.72	0.02	2.86	0.7181999	0.73	0.6864	35799
1707348900	0.7	-0.03	-4.11	0.72	0.72	0.681	138997
1707262500	0.73	-0.0133	-1.79	0.74	0.74	0.7129	35053
1707176100	0.7433	0.0036	0.49	0.73	0.75	0.7155	22052
1706916900	0.7397	0.0144001	1.99	0.75	0.75	0.7252999	35708
1706830500	0.7252999	0.0002999	0.04	0.7251	0.741	0.72	44574
1706744100	0.725	-0.005	-0.68	0.73	0.73	0.71	26363
1706657700	0.73	0.000101	0.01	0.73	0.73	0.7201	34439
1706571300	0.729899	0.019899	2.80	0.714	0.73	0.6821	37353
1706312100	0.71	0.0004	0.06	0.6966	0.7139	0.68	28617
1706225700	0.7096	0.0058	0.82	0.72	0.72	0.6701	45280
1706139300	0.7038	0.0238	3.50	0.72	0.72	0.6899999	35577
1706052900	0.68	0.01	1.49	0.71	0.71	0.68	85324
1705966500	0.67	-0.0115	-1.69	0.6611	0.6874	0.65	51572
1705707300	0.6815	-0.0692	-9.22	0.7761	0.7761	0.64	212045
1705620900	0.7507	-0.0194	-2.52	0.7914	0.8098	0.725	45866

Ascent Solar Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions