Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ascent Solar Technologies (NQ: ASTI )

0.3911 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 27.20 28.00 23.60 24.80 10,359 -2.64(-9.62%)
Jun 29, 2023 26.58 28.98 26.08 27.44 5,809 +1.38(+5.30%)
Jun 28, 2023 28.34 28.34 24.80 26.06 6,242 -2.92(-10.08%)
Jun 27, 2023 23.60 29.40 23.02 28.98 29,097 +5.96(+25.89%)
Jun 26, 2023 23.30 23.30 23.00 23.02 3,471 -0.36(-1.54%)
Jun 23, 2023 23.40 23.58 23.00 23.38 3,048 +0.16(+0.69%)
Jun 22, 2023 23.74 23.74 23.02 23.22 3,093 +0.22(+0.96%)
Jun 21, 2023 23.28 23.96 22.46 23.00 3,541 -1.00(-4.17%)
Jun 20, 2023 25.00 25.00 22.84 24.00 5,871 -0.20(-0.83%)
Jun 16, 2023 24.00 25.90 23.00 24.20 16,055 +0.80(+3.42%)
Jun 15, 2023 25.60 25.60 22.00 23.40 5,002 -0.80(-3.31%)
Jun 14, 2023 26.38 26.58 23.40 24.20 6,779 -1.28(-5.02%)
Jun 13, 2023 25.76 27.28 24.20 25.48 6,578 +0.48(+1.92%)
Jun 12, 2023 26.40 26.40 24.00 25.00 4,777 +0.04(+0.16%)
Jun 09, 2023 23.50 26.00 23.04 24.96 9,247 +1.78(+7.68%)
Jun 08, 2023 23.34 23.62 22.20 23.18 3,016 +0.18(+0.78%)
Jun 07, 2023 23.22 23.26 22.12 23.00 4,652 +1.00(+4.55%)
Jun 06, 2023 24.00 24.00 21.96 22.00 3,674 -2.00(-8.33%)
Jun 05, 2023 23.62 26.38 22.00 24.00 13,396 +0.14(+0.59%)
Jun 02, 2023 23.52 25.00 22.80 23.86 13,575 -0.54(-2.21%)
Jun 01, 2023 24.00 25.00 20.50 24.40 23,195 +1.70(+7.49%)
May 31, 2023 25.00 25.32 22.42 22.70 5,731 -2.32(-9.27%)
May 30, 2023 24.92 25.56 24.00 25.02 5,134 +1.08(+4.51%)
May 26, 2023 30.00 30.80 23.90 23.94 16,396 -5.10(-17.56%)
May 25, 2023 30.00 31.50 28.08 29.04 4,256 +0.02(+0.07%)
May 24, 2023 32.64 33.66 28.08 29.02 11,337 -4.16(-12.54%)
May 23, 2023 33.56 33.56 31.98 33.18 3,274 +0.68(+2.09%)
May 22, 2023 34.18 35.20 30.52 32.50 5,554 -2.10(-6.07%)
May 19, 2023 36.00 36.96 34.40 34.60 7,740 +0.22(+0.64%)
May 18, 2023 36.22 37.30 33.86 34.38 6,036 -2.22(-6.07%)
May 17, 2023 38.00 39.80 35.06 36.60 5,257 -1.40(-3.68%)
May 16, 2023 37.90 39.12 34.00 38.00 14,235 -3.42(-8.26%)
May 15, 2023 46.98 46.98 38.28 41.42 13,159 -5.78(-12.25%)
May 12, 2023 53.30 53.40 45.00 47.20 20,373 -10.80(-18.62%)
May 11, 2023 48.02 62.00 44.12 58.00 88,181 +7.98(+15.95%)
May 10, 2023 48.00 56.00 44.20 50.02 18,857 +2.06(+4.30%)
May 09, 2023 48.00 48.00 44.80 47.96 762 -1.02(-2.08%)
May 08, 2023 46.00 50.00 44.02 48.98 2,147 +2.18(+4.66%)
May 05, 2023 46.00 48.00 44.00 46.80 1,797 +2.86(+6.51%)
May 04, 2023 43.98 45.76 42.00 43.94 931 +0.46(+1.06%)
May 03, 2023 45.38 45.80 43.00 43.48 1,296 +1.28(+3.03%)
May 02, 2023 48.00 48.00 42.18 42.20 2,354 -4.82(-10.25%)
May 01, 2023 47.60 49.36 44.18 47.02 1,158 +0.82(+1.77%)
Apr 28, 2023 44.52 49.86 42.22 46.20 3,124 -1.80(-3.75%)
Apr 27, 2023 50.00 50.00 44.00 48.00 1,871 -0.88(-1.80%)
Apr 26, 2023 43.06 49.78 43.06 48.88 2,003 +3.72(+8.24%)
Apr 25, 2023 46.24 48.00 40.04 45.16 4,348 -2.84(-5.92%)
Apr 24, 2023 54.00 54.40 44.00 48.00 5,785 -7.00(-12.73%)
Apr 21, 2023 66.02 66.02 52.22 55.00 12,263 -14.62(-21.00%)
Apr 20, 2023 74.00 80.00 64.20 69.62 57,315 +9.02(+14.88%)
Apr 19, 2023 74.00 74.00 55.82 60.60 9,840 -14.80(-19.63%)
Apr 18, 2023 76.00 78.00 66.10 75.40 17,335 +5.20(+7.41%)
Apr 17, 2023 72.00 74.00 69.00 70.20 2,514 -0.80(-1.13%)
Apr 14, 2023 74.00 74.00 68.00 71.00 625 -0.90(-1.25%)
Apr 13, 2023 72.00 72.00 69.00 71.90 694 +1.90(+2.71%)
Apr 12, 2023 78.00 78.28 68.40 70.00 1,269 -6.00(-7.89%)
Apr 11, 2023 74.00 76.00 70.00 76.00 689 +7.00(+10.14%)
Apr 10, 2023 72.00 72.02 68.00 69.00 433 -3.00(-4.17%)
Apr 06, 2023 68.00 78.60 68.00 72.00 965 +2.00(+2.86%)
Apr 05, 2023 70.00 75.50 68.00 70.00 892 +0.00(+0.00%)
Apr 04, 2023 72.00 73.96 67.86 70.00 814 -4.12(-5.56%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.