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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascent Solar Technologies (NQ: ASTI )

0.1197 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 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 (%)
May 26, 2023 0.1500 0.1540 0.1195 0.1197 3,279,242 -0.03(-17.56%)
May 25, 2023 0.1500 0.1575 0.1404 0.1452 851,214 +0.00(+0.07%)
May 24, 2023 0.1632 0.1683 0.1404 0.1451 2,267,539 -0.02(-12.54%)
May 23, 2023 0.1678 0.1678 0.1599 0.1659 654,800 +0.00(+2.09%)
May 22, 2023 0.1709 0.1760 0.1526 0.1625 1,110,878 -0.01(-6.07%)
May 19, 2023 0.1800 0.1848 0.1720 0.1730 1,548,153 +0.00(+0.64%)
May 18, 2023 0.1811 0.1865 0.1693 0.1719 1,207,376 -0.01(-6.07%)
May 17, 2023 0.1900 0.1990 0.1753 0.1830 1,051,472 -0.01(-3.68%)
May 16, 2023 0.1895 0.1956 0.1700 0.1900 2,847,063 -0.02(-8.26%)
May 15, 2023 0.2349 0.2349 0.1914 0.2071 2,631,998 -0.03(-12.25%)
May 12, 2023 0.2665 0.2670 0.2250 0.2360 4,074,626 -0.05(-18.62%)
May 11, 2023 0.2401 0.3100 0.2206 0.2900 17,636,236 +0.04(+15.95%)
May 10, 2023 0.2400 0.2800 0.2210 0.2501 3,771,541 +0.01(+4.30%)
May 09, 2023 0.2400 0.2400 0.2240 0.2398 152,541 -0.01(-2.08%)
May 08, 2023 0.2300 0.2500 0.2201 0.2449 429,563 +0.01(+4.66%)
May 05, 2023 0.2300 0.2400 0.2200 0.2340 359,563 +0.01(+6.51%)
May 04, 2023 0.2199 0.2288 0.2100 0.2197 186,293 +0.00(+1.06%)
May 03, 2023 0.2269 0.2290 0.2150 0.2174 259,218 +0.01(+3.03%)
May 02, 2023 0.2400 0.2400 0.2109 0.2110 470,931 -0.02(-10.25%)
May 01, 2023 0.2380 0.2468 0.2209 0.2351 231,750 +0.00(+1.77%)
Apr 28, 2023 0.2226 0.2493 0.2111 0.2310 624,973 -0.01(-3.75%)
Apr 27, 2023 0.2500 0.2500 0.2200 0.2400 374,336 -0.00(-1.80%)
Apr 26, 2023 0.2153 0.2489 0.2153 0.2444 400,780 +0.02(+8.24%)
Apr 25, 2023 0.2312 0.2400 0.2002 0.2258 869,748 -0.01(-5.92%)
Apr 24, 2023 0.2700 0.2720 0.2200 0.2400 1,157,072 -0.04(-12.73%)
Apr 21, 2023 0.3301 0.3301 0.2611 0.2750 2,452,646 -0.07(-21.00%)
Apr 20, 2023 0.3700 0.4000 0.3210 0.3481 11,463,021 +0.05(+14.88%)
Apr 19, 2023 0.3700 0.3700 0.2791 0.3030 1,968,090 -0.07(-19.63%)
Apr 18, 2023 0.3800 0.3900 0.3305 0.3770 3,467,143 +0.03(+7.41%)
Apr 17, 2023 0.3600 0.3700 0.3450 0.3510 502,944 -0.00(-1.13%)
Apr 14, 2023 0.3700 0.3700 0.3400 0.3550 125,119 -0.00(-1.25%)
Apr 13, 2023 0.3600 0.3600 0.3450 0.3595 138,986 +0.01(+2.71%)
Apr 12, 2023 0.3900 0.3914 0.3420 0.3500 253,892 -0.03(-7.89%)
Apr 11, 2023 0.3700 0.3800 0.3500 0.3800 137,860 +0.04(+10.14%)
Apr 10, 2023 0.3600 0.3601 0.3400 0.3450 86,735 -0.02(-4.17%)
Apr 06, 2023 0.3400 0.3930 0.3400 0.3600 193,034 +0.01(+2.86%)
Apr 05, 2023 0.3500 0.3775 0.3400 0.3500 178,400 +0.00(+0.00%)
Apr 04, 2023 0.3600 0.3698 0.3393 0.3500 162,876 -0.02(-5.56%)
Apr 03, 2023 0.3800 0.3900 0.3606 0.3706 132,488 +0.00(+0.16%)
Mar 31, 2023 0.3900 0.3949 0.3680 0.3700 161,335 -0.03(-7.50%)
Mar 30, 2023 0.4400 0.4426 0.3910 0.4000 286,292 -0.06(-13.10%)
Mar 29, 2023 0.4700 0.4800 0.4102 0.4603 90,584 -0.03(-5.79%)
Mar 28, 2023 0.4807 0.4950 0.4496 0.4886 105,393 +0.04(+8.58%)
Mar 27, 2023 0.4300 0.4800 0.4200 0.4500 77,482 +0.02(+4.77%)
Mar 24, 2023 0.4300 0.4600 0.4102 0.4295 125,108 -0.00(-0.60%)
Mar 23, 2023 0.4200 0.4400 0.4101 0.4321 57,358 +0.02(+4.15%)
Mar 22, 2023 0.4200 0.4225 0.4020 0.4149 102,954 -0.01(-1.31%)
Mar 21, 2023 0.4386 0.4500 0.3708 0.4204 115,970 -0.02(-4.35%)
Mar 20, 2023 0.4400 0.4800 0.3900 0.4395 188,426 -0.00(-0.11%)
Mar 17, 2023 0.4700 0.4700 0.4200 0.4400 129,657 +0.00(+0.23%)
Mar 16, 2023 0.4200 0.4499 0.4129 0.4390 88,437 +0.02(+4.50%)
Mar 15, 2023 0.4600 0.4700 0.4024 0.4201 101,869 -0.03(-6.64%)
Mar 14, 2023 0.5000 0.5000 0.4483 0.4500 172,883 -0.02(-3.23%)
Mar 13, 2023 0.3900 0.4998 0.3676 0.4650 403,303 +0.07(+16.25%)
Mar 10, 2023 0.4400 0.4500 0.3629 0.4000 294,866 -0.03(-8.05%)
Mar 09, 2023 0.4600 0.4830 0.4111 0.4350 166,939 -0.03(-6.69%)
Mar 08, 2023 0.4800 0.4800 0.4511 0.4662 112,848 -0.01(-2.87%)
Mar 07, 2023 0.5400 0.5495 0.4583 0.4800 465,921 -0.01(-2.66%)
Mar 06, 2023 0.5000 0.5001 0.4570 0.4931 193,290 +0.01(+2.73%)
Mar 03, 2023 0.5000 0.5049 0.4500 0.4800 214,371 -0.02(-3.71%)
Mar 02, 2023 0.5200 0.5349 0.4631 0.4985 390,107 -0.01(-1.05%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.