Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascent Solar Technologies (NQ: ASTI )

4.620 +0.290 (+6.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 4.520 5.110 4.290 4.620 229,094 +0.29(+6.70%)
Aug 22, 2024 4.480 4.500 4.040 4.330 103,043 +0.08(+1.88%)
Aug 21, 2024 4.790 5.290 4.070 4.250 158,158 -0.70(-14.14%)
Aug 20, 2024 4.120 5.299 4.015 4.950 386,406 +0.77(+18.42%)
Aug 19, 2024 3.670 4.250 3.340 4.180 319,484 +0.56(+15.47%)
Aug 16, 2024 3.150 3.770 2.850 3.620 327,701 +0.37(+11.38%)
Aug 15, 2024 3.100 3.580 2.730 3.250 372,595 +3.21(+8828.57%)
Aug 14, 2024 0.0463 0.0470 0.0270 0.0364 41,485,724 -0.01(-20.35%)
Aug 13, 2024 0.0810 0.0816 0.0372 0.0457 28,340,268 -0.03(-42.59%)
Aug 12, 2024 0.0818 0.0818 0.0767 0.0796 1,092,087 -0.00(-3.28%)
Aug 09, 2024 0.0796 0.0829 0.0731 0.0823 3,339,764 +0.01(+6.88%)
Aug 08, 2024 0.0787 0.0800 0.0720 0.0770 1,727,368 +0.00(+1.85%)
Aug 07, 2024 0.0771 0.0900 0.0707 0.0756 4,408,006 -0.00(-0.40%)
Aug 06, 2024 0.0783 0.0783 0.0752 0.0759 3,393,836 -0.00(-1.30%)
Aug 05, 2024 0.0700 0.0811 0.0663 0.0769 5,230,660 -0.00(-1.79%)
Aug 02, 2024 0.0850 0.0854 0.0781 0.0783 3,393,045 -0.01(-6.56%)
Aug 01, 2024 0.1000 0.1000 0.0821 0.0838 3,142,586 -0.01(-6.47%)
Jul 31, 2024 0.0816 0.0974 0.0795 0.0896 12,484,141 +0.01(+12.00%)
Jul 30, 2024 0.0860 0.0865 0.0770 0.0800 5,804,840 -0.01(-6.65%)
Jul 29, 2024 0.0900 0.0909 0.0852 0.0857 2,739,410 -0.00(-4.67%)
Jul 26, 2024 0.0875 0.0899 0.0855 0.0899 2,468,837 +0.00(+1.58%)
Jul 25, 2024 0.0839 0.0917 0.0839 0.0885 3,918,940 +0.00(+3.87%)
Jul 24, 2024 0.0904 0.0905 0.0810 0.0852 4,291,509 -0.01(-5.86%)
Jul 23, 2024 0.0939 0.0941 0.0888 0.0905 4,462,119 -0.00(-3.62%)
Jul 22, 2024 0.0988 0.1001 0.0888 0.0939 6,906,533 -0.00(-4.96%)
Jul 19, 2024 0.1000 0.1045 0.0984 0.0988 7,444,212 +0.00(+0.10%)
Jul 18, 2024 0.0988 0.1015 0.0962 0.0987 3,330,607 -0.00(-0.20%)
Jul 17, 2024 0.1000 0.1035 0.0985 0.0989 3,373,584 -0.00(-3.79%)
Jul 16, 2024 0.0975 0.1028 0.0961 0.1028 5,813,307 +0.00(+4.79%)
Jul 15, 2024 0.1031 0.1040 0.0967 0.0981 6,138,474 -0.01(-6.03%)
Jul 12, 2024 0.1029 0.1110 0.1005 0.1044 8,527,594 +0.00(+4.09%)
Jul 11, 2024 0.0960 0.1049 0.0960 0.1003 11,894,979 +0.00(+0.70%)
Jul 10, 2024 0.0980 0.1099 0.0952 0.0996 12,284,011 -0.00(-0.10%)
Jul 09, 2024 0.1068 0.1070 0.0979 0.0997 21,761,506 -0.02(-15.15%)
Jul 08, 2024 0.1023 0.1200 0.0950 0.1175 77,410,184 +0.02(+27.03%)
Jul 05, 2024 0.0918 0.0969 0.0918 0.0925 6,935,272 -0.00(-1.28%)
Jul 03, 2024 0.0946 0.0968 0.0917 0.0937 3,097,894 +0.00(+0.75%)
Jul 02, 2024 0.0967 0.0971 0.0901 0.0930 7,088,976 -0.00(-3.93%)
Jul 01, 2024 0.1043 0.1043 0.0912 0.0968 7,988,372 -0.01(-7.28%)
Jun 28, 2024 0.1034 0.1104 0.1025 0.1044 7,683,426 +0.00(+0.38%)
Jun 27, 2024 0.1100 0.1125 0.1022 0.1040 12,330,270 +0.00(+0.87%)
Jun 26, 2024 0.0968 0.1118 0.0968 0.1031 9,155,300 +0.00(+1.58%)
Jun 25, 2024 0.0948 0.1148 0.0910 0.1015 16,642,273 +0.00(+2.63%)
Jun 24, 2024 0.0948 0.0995 0.0941 0.0989 17,632,664 -0.01(-5.81%)
Jun 21, 2024 0.1369 0.1418 0.1022 0.1050 132,133,160 -0.00(-2.69%)
Jun 20, 2024 0.0960 0.1080 0.0940 0.1079 6,847,802 +0.01(+15.28%)
Jun 18, 2024 0.0917 0.0999 0.0910 0.0936 6,636,272 -0.00(-2.40%)
Jun 17, 2024 0.1023 0.1046 0.0912 0.0959 6,692,132 -0.01(-6.53%)
Jun 14, 2024 0.1084 0.1087 0.1001 0.1026 4,111,647 -0.01(-6.64%)
Jun 13, 2024 0.1081 0.1105 0.1006 0.1099 5,712,158 -0.00(-1.26%)
Jun 12, 2024 0.1127 0.1170 0.1080 0.1113 6,842,018 -0.00(-3.55%)
Jun 11, 2024 0.1200 0.1241 0.1145 0.1154 4,952,738 -0.01(-4.55%)
Jun 10, 2024 0.1160 0.1262 0.1106 0.1209 11,304,045 +0.01(+9.21%)
Jun 07, 2024 0.1175 0.1175 0.1061 0.1107 12,020,936 -0.00(-2.12%)
Jun 06, 2024 0.1195 0.1209 0.1101 0.1131 13,479,257 -0.01(-8.42%)
Jun 05, 2024 0.1260 0.1311 0.1195 0.1235 12,097,776 -0.01(-5.44%)
Jun 04, 2024 0.1413 0.1450 0.1260 0.1306 20,134,358 -0.02(-12.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.