Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

ASTI Ascent Solar Technologies Inc

0.095

-0.0009 (-0.94%)

Jun 18 2024 - Closed

Delayed by 15 minutes

ASTI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	0.0936	-0.0023	-2.40%	0.0917	0.0999	0.091	6,560,195
Jun 17 2024	0.0959	-0.0067	-6.53%	0.1023	0.1046	0.0912	6,657,220
Jun 14 2024	0.1026	-0.0073	-6.64%	0.1084	0.1087	0.1001	4,056,386
Jun 13 2024	0.1099	-0.0014	-1.26%	0.1081	0.1105	0.1006	5,696,738
Jun 12 2024	0.1113	-0.0041	-3.55%	0.1156	0.1169	0.108	6,763,994
Jun 11 2024	0.1154	-0.0055	-4.55%	0.12	0.1241	0.1145	4,934,989
Jun 10 2024	0.1209	0.0102	9.21%	0.116	0.1262	0.1106	9,426,618
Jun 07 2024	0.1107	-0.0024	-2.12%	0.116	0.1172	0.1061	11,787,759
Jun 06 2024	0.1131	-0.0104	-8.42%	0.1195	0.1209	0.1101	13,187,815
Jun 05 2024	0.1235	-0.0071	-5.44%	0.126	0.1311	0.1195	12,093,505
Jun 04 2024	0.1306	-0.0195	-12.99%	0.1413	0.145	0.126	20,094,862
Jun 03 2024	0.1501	0.0304	25.40%	0.122	0.2027	0.1202	116,324,823
May 31 2024	0.1197	-0.018	-13.07%	0.1214	0.1308	0.1131	23,492,326
May 30 2024	0.1377	-0.0023	-1.64%	0.136	0.144	0.1246	25,480,934
May 29 2024	0.14	-0.0093	-6.23%	0.1626	0.18	0.1354	98,742,302
May 28 2024	0.1493	-0.0047	-3.05%	0.147	0.17	0.135	40,596,017
May 24 2024	0.154	-0.0607	-28.27%	0.1745	0.1755	0.1311	58,520,398
May 23 2024	0.2147	0.0833	63.39%	0.21	0.34	0.19	578,479,325
May 22 2024	0.1314	0.0209	18.91%	0.1061	0.1475	0.1035	42,831,640
May 21 2024	0.1105	-0.0095	-7.92%	0.124	0.124	0.1025	13,573,985
May 20 2024	0.12	-0.0042	-3.38%	0.1255	0.13	0.1128	19,962,680
May 17 2024	0.1242	-0.0478	-27.79%	0.175	0.18	0.117	21,548,091
May 16 2024	0.172	0.062	56.36%	0.1142	0.198	0.1132	45,808,525
May 15 2024	0.11	-0.0028	-2.48%	0.1167	0.1171	0.101	3,996,568
May 14 2024	0.1128	0.0083	7.94%	0.108	0.1166	0.103	7,863,428
May 13 2024	0.1045	0.0093	9.77%	0.10	0.105	0.0965	2,002,979
May 10 2024	0.0952	-0.0088	-8.46%	0.1009	0.102	0.0951	2,636,719
May 09 2024	0.104	-0.0136	-11.56%	0.113	0.113	0.1031	3,171,431
May 08 2024	0.1176	0.0141	13.62%	0.1065	0.1266	0.104	8,387,644
May 07 2024	0.1035	-0.0013	-1.24%	0.1055	0.106	0.103	925,151
May 06 2024	0.1048	0.0021	2.04%	0.1058	0.1092	0.098	1,735,897
May 03 2024	0.1027	0.0031	3.11%	0.10	0.1053	0.10	1,893,220
May 02 2024	0.0996	-0.0001	-0.10%	0.1013	0.102	0.0932	1,231,278
May 01 2024	0.0997	0.0011	1.12%	0.099	0.10	0.0912	976,428
Apr 30 2024	0.0986	-0.0046	-4.46%	0.1038	0.1038	0.0975	676,071
Apr 29 2024	0.1032	0.0033	3.30%	0.0988	0.105	0.0975	1,455,812
Apr 26 2024	0.0999	0.0029	2.99%	0.099	0.1025	0.094	1,986,905
Apr 25 2024	0.097	0.0065	7.18%	0.091	0.0994	0.09	1,784,291
Apr 24 2024	0.0905	-0.0115	-11.27%	0.0989	0.1002	0.09	1,592,283
Apr 23 2024	0.102	-0.0004	-0.39%	0.106	0.109	0.0994	2,375,861
Apr 22 2024	0.1024	0.0041	4.17%	0.1005	0.104	0.0961	1,084,524
Apr 19 2024	0.0983	-0.0072	-6.82%	0.1041	0.1041	0.0951	1,087,095
Apr 18 2024	0.1055	-0.001	-0.94%	0.10	0.1078	0.0914	3,289,803
Apr 17 2024	0.1065	-0.0038	-3.45%	0.1098	0.1137	0.1011	2,359,633
Apr 16 2024	0.1103	-0.0149	-11.90%	0.1182	0.1236	0.10	3,133,536
Apr 15 2024	0.1252	-0.0047	-3.62%	0.127	0.1298	0.1205	958,786
Apr 12 2024	0.1299	-0.0081	-5.87%	0.1385	0.1385	0.1165	2,468,918
Apr 11 2024	0.138	0.0038	2.83%	0.137	0.145	0.1295	5,979,863
Apr 10 2024	0.1342	-0.1409	-51.22%	0.136799	0.14	0.13	9,704,700
Apr 09 2024	0.2751	-0.0389	-12.39%	0.30	0.31	0.275	1,257,746
Apr 08 2024	0.314	0.0038	1.23%	0.33	0.33405	0.314	148,148
Apr 05 2024	0.3102	-0.0298	-8.76%	0.35	0.35	0.3002	271,818
Apr 04 2024	0.34	0.0025	0.74%	0.3401	0.358	0.34	189,330
Apr 03 2024	0.3375	-0.0335	-9.03%	0.3675	0.375	0.3335	339,551
Apr 02 2024	0.371	-0.0231	-5.86%	0.392	0.392	0.3636	126,717
Apr 01 2024	0.3941	0.0011	0.28%	0.42	0.42	0.3837	228,467
Mar 28 2024	0.393	0.0019	0.49%	0.40	0.4056	0.373	200,421
Mar 27 2024	0.3911	0.0051	1.32%	0.386	0.4069	0.38	214,555
Mar 26 2024	0.386	-0.0009	-0.23%	0.39	0.409	0.374	155,929
Mar 25 2024	0.3869	-0.007	-1.78%	0.39	0.428	0.373	462,627
Mar 22 2024	0.3939	-0.0211	-5.08%	0.415	0.415	0.39	170,483
Mar 21 2024	0.415	0.024	6.14%	0.404	0.43	0.3776	865,304

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