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 (OP: ASTI )

10.00 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 23, 2022 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 (%)
Jul 30, 2021 0.0146 0.0156 0.0146 0.0151 16,225,103 +0.00(+2.72%)
Jul 29, 2021 0.0151 0.0155 0.0146 0.0147 9,843,556 -0.00(-1.34%)
Jul 28, 2021 0.0150 0.0155 0.0145 0.0149 11,823,316 +0.00(+1.36%)
Jul 27, 2021 0.0150 0.0153 0.0144 0.0147 18,757,684 -0.00(-2.65%)
Jul 26, 2021 0.0153 0.0158 0.0145 0.0151 15,637,912 -0.00(-1.95%)
Jul 23, 2021 0.0145 0.0158 0.0144 0.0154 15,401,459 +0.00(+4.76%)
Jul 22, 2021 0.0160 0.0160 0.0143 0.0147 33,530,036 -0.00(-2.65%)
Jul 21, 2021 0.0155 0.0160 0.0141 0.0151 39,130,124 +0.00(+1.34%)
Jul 20, 2021 0.0159 0.0164 0.0141 0.0149 37,029,200 -0.00(-5.70%)
Jul 19, 2021 0.0166 0.0166 0.0141 0.0158 54,672,828 -0.00(-1.86%)
Jul 16, 2021 0.0167 0.0191 0.0155 0.0161 47,094,932 -0.00(-8.52%)
Jul 15, 2021 0.0190 0.0193 0.0160 0.0176 54,850,712 -0.00(-6.88%)
Jul 14, 2021 0.0207 0.0213 0.0186 0.0189 52,581,376 -0.00(-7.80%)
Jul 13, 2021 0.0215 0.0215 0.0179 0.0205 48,045,784 +0.00(+0.99%)
Jul 12, 2021 0.0206 0.0206 0.0185 0.0203 46,384,912 +0.00(+9.73%)
Jul 09, 2021 0.0182 0.0215 0.0179 0.0185 135,356,016 +0.00(+3.35%)
Jul 08, 2021 0.0144 0.0182 0.0141 0.0179 94,249,008 +0.00(+26.95%)
Jul 07, 2021 0.0140 0.0145 0.0134 0.0141 31,521,748 +0.00(+5.22%)
Jul 06, 2021 0.0138 0.0139 0.0132 0.0134 31,666,112 +0.00(+0.75%)
Jul 02, 2021 0.0134 0.0140 0.0129 0.0133 47,629,256 -0.00(-3.62%)
Jul 01, 2021 0.0144 0.0144 0.0135 0.0138 40,184,224 -0.00(-4.17%)
Jun 30, 2021 0.0160 0.0160 0.0136 0.0144 44,472,612 -0.00(-7.10%)
Jun 29, 2021 0.0162 0.0168 0.0153 0.0155 32,983,352 -0.00(-1.90%)
Jun 28, 2021 0.0160 0.0175 0.0155 0.0158 35,884,308 -0.00(-1.25%)
Jun 25, 2021 0.0176 0.0176 0.0155 0.0160 35,411,292 -0.00(-3.03%)
Jun 24, 2021 0.0180 0.0185 0.0160 0.0165 53,849,796 +0.00(+3.13%)
Jun 23, 2021 0.0145 0.0165 0.0142 0.0160 99,665,744 +0.00(+11.89%)
Jun 22, 2021 0.0140 0.0150 0.0125 0.0143 134,905,664 +0.00(+0.70%)
Jun 21, 2021 0.0175 0.0200 0.0138 0.0142 228,259,088 -0.00(-17.92%)
Jun 18, 2021 0.0187 0.0188 0.0167 0.0173 79,388,520 -0.00(-5.46%)
Jun 17, 2021 0.0190 0.0200 0.0180 0.0183 49,707,188 -0.00(-9.41%)
Jun 16, 2021 0.0203 0.0208 0.0168 0.0202 169,211,824 -0.00(-0.98%)
Jun 15, 2021 0.0215 0.0215 0.0200 0.0204 61,030,408 -0.00(-5.99%)
Jun 14, 2021 0.0220 0.0231 0.0212 0.0217 25,869,124 -0.00(-0.91%)
Jun 11, 2021 0.0217 0.0230 0.0215 0.0219 37,459,056 -0.00(-1.79%)
Jun 10, 2021 0.0230 0.0230 0.0218 0.0223 22,664,716 -0.00(-0.45%)
Jun 09, 2021 0.0226 0.0237 0.0220 0.0224 36,491,672 -0.00(-0.88%)
Jun 08, 2021 0.0227 0.0235 0.0220 0.0226 38,988,720 -0.00(-2.59%)
Jun 07, 2021 0.0235 0.0237 0.0220 0.0232 31,104,028 -0.00(-0.85%)
Jun 04, 2021 0.0230 0.0236 0.0217 0.0234 32,094,524 +0.00(+6.36%)
Jun 03, 2021 0.0220 0.0227 0.0212 0.0220 33,273,784 -0.00(-3.08%)
Jun 02, 2021 0.0231 0.0235 0.0220 0.0227 29,677,470 +0.00(+0.89%)
Jun 01, 2021 0.0230 0.0232 0.0210 0.0225 39,893,252 +0.00(+3.69%)
May 28, 2021 0.0240 0.0240 0.0210 0.0217 46,755,832 -0.00(-4.41%)
May 27, 2021 0.0249 0.0249 0.0222 0.0227 29,586,268 -0.00(-2.16%)
May 26, 2021 0.0240 0.0251 0.0230 0.0232 31,550,568 -0.00(-4.53%)
May 25, 2021 0.0235 0.0259 0.0233 0.0243 23,265,396 +0.00(+1.67%)
May 24, 2021 0.0250 0.0253 0.0231 0.0239 23,355,356 -0.00(-2.85%)
May 21, 2021 0.0275 0.0275 0.0230 0.0246 23,367,412 -0.00(-3.53%)
May 20, 2021 0.0273 0.0274 0.0255 0.0255 22,970,780 +0.00(+3.66%)
May 19, 2021 0.0250 0.0261 0.0240 0.0246 22,972,728 -0.00(-8.89%)
May 18, 2021 0.0269 0.0280 0.0250 0.0270 47,284,896 +0.00(+2.66%)
May 17, 2021 0.0275 0.0275 0.0249 0.0263 59,049,264 +0.00(+14.35%)
May 14, 2021 0.0206 0.0248 0.0197 0.0230 53,773,712 +0.00(+15.00%)
May 13, 2021 0.0210 0.0220 0.0190 0.0200 37,348,544 -0.00(-3.85%)
May 12, 2021 0.0175 0.0220 0.0175 0.0208 36,945,300 -0.00(-2.35%)
May 11, 2021 0.0211 0.0220 0.0202 0.0213 38,409,168 -0.00(-3.18%)
May 10, 2021 0.0226 0.0231 0.0212 0.0220 37,293,868 -0.00(-4.35%)
May 07, 2021 0.0244 0.0244 0.0224 0.0230 22,496,524 +0.00(+0.44%)
May 06, 2021 0.0285 0.0285 0.0225 0.0229 36,416,492 -0.00(-3.78%)
May 05, 2021 0.0240 0.0251 0.0232 0.0238 24,315,460 -0.00(-1.65%)
May 04, 2021 0.0255 0.0265 0.0240 0.0242 30,634,606 -0.00(-6.92%)
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.