Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Jan 31, 2017 0.0029 0.0030 0.0024 0.0029 77,931,552 +0.00(+11.54%)
Jan 30, 2017 0.0031 0.0033 0.0024 0.0026 124,513,680 -0.00(-13.33%)
Jan 27, 2017 0.0037 0.0037 0.0027 0.0030 102,361,792 -0.00(-11.76%)
Jan 26, 2017 0.0037 0.0039 0.0027 0.0034 157,706,560 +0.00(+6.25%)
Jan 25, 2017 0.0039 0.0043 0.0030 0.0032 155,108,960 -0.00(-15.79%)
Jan 24, 2017 0.0076 0.0076 0.0037 0.0038 435,158,752 -0.00(-47.95%)
Jan 23, 2017 0.0040 0.0078 0.0038 0.0073 303,300,896 +0.00(+87.18%)
Jan 20, 2017 0.0032 0.0039 0.0026 0.0039 181,994,048 +0.00(+30.00%)
Jan 19, 2017 0.0027 0.0034 0.0023 0.0030 263,993,104 +0.00(+42.86%)
Jan 18, 2017 0.0030 0.0030 0.0018 0.0021 229,242,032 -0.00(-15.66%)
Jan 17, 2017 0.0022 0.0030 0.0021 0.0025 217,598,240 +0.00(+18.57%)
Jan 13, 2017 0.0021 0.0021 0.0021 0 +0.00(+31.25%)
Jan 12, 2017 0.0020 0.0022 0.0015 0.0016 196,840,720 -0.00(-8.57%)
Jan 11, 2017 0.0018 0.0021 0.0015 0.0018 169,513,088 +0.00(+2.94%)
Jan 10, 2017 0.0019 0.0019 0.0014 0.0017 115,093,216 -0.00(-5.03%)
Jan 09, 2017 0.0022 0.0026 0.0016 0.0018 101,695,064 -0.00(-14.76%)
Jan 06, 2017 0.0025 0.0027 0.0018 0.0021 144,577,536 -0.00(-15.66%)
Jan 05, 2017 0.0029 0.0030 0.0022 0.0025 117,401,880 -0.00(-11.07%)
Jan 04, 2017 0.0033 0.0034 0.0026 0.0028 52,592,888 -0.00(-15.15%)
Jan 03, 2017 0.0029 0.0036 0.0029 0.0033 56,425,072 +0.00(+13.79%)
Dec 30, 2016 0.0029 0.0029 0.0029 0 -0.00(-3.33%)
Dec 29, 2016 0.0037 0.0040 0.0027 0.0030 90,026,848 -0.00(-18.92%)
Dec 28, 2016 0.0030 0.0042 0.0028 0.0037 65,692,256 +0.00(+27.59%)
Dec 27, 2016 0.0031 0.0033 0.0025 0.0029 23,625,492 +0.00(+3.57%)
Dec 23, 2016 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Dec 22, 2016 0.0037 0.0040 0.0029 0.0030 26,208,372 -0.00(-18.92%)
Dec 21, 2016 0.0043 0.0045 0.0035 0.0037 40,941,520 -0.00(-2.63%)
Dec 20, 2016 0.0043 0.0048 0.0037 0.0038 37,567,256 +0.00(+0.00%)
Dec 19, 2016 0.0046 0.0050 0.0038 0.0038 60,377,528 -0.00(-15.56%)
Dec 16, 2016 0.0048 0.0050 0.0044 0.0045 10,999,130 -0.00(-6.25%)
Dec 15, 2016 0.0053 0.0054 0.0045 0.0048 16,093,029 -0.00(-1.44%)
Dec 14, 2016 0.0050 0.0052 0.0045 0.0049 13,325,462 -0.00(-8.11%)
Dec 13, 2016 0.0065 0.0065 0.0048 0.0053 27,988,600 -0.00(-14.52%)
Dec 12, 2016 0.0062 0.0066 0.0057 0.0062 23,204,746 -0.00(-3.13%)
Dec 09, 2016 0.0062 0.0065 0.0058 0.0064 11,505,990 +0.00(+6.67%)
Dec 08, 2016 0.0064 0.0070 0.0056 0.0060 19,539,392 -0.00(-1.64%)
Dec 07, 2016 0.0067 0.0080 0.0058 0.0061 32,800,662 -0.00(-4.69%)
Dec 06, 2016 0.0066 0.0069 0.0056 0.0064 21,892,320 -0.00(-1.54%)
Dec 05, 2016 0.0070 0.0075 0.0057 0.0065 22,541,160 +0.00(+3.17%)
Dec 02, 2016 0.0075 0.0080 0.0059 0.0063 17,848,956 -0.00(-11.27%)
Dec 01, 2016 0.0070 0.0085 0.0065 0.0071 10,411,128 -0.00(-6.58%)
Nov 30, 2016 0.0069 0.0087 0.0069 0.0076 13,135,379 +0.00(+11.76%)
Nov 29, 2016 0.0068 0.0077 0.0062 0.0068 13,705,261 -0.00(-5.56%)
Nov 28, 2016 0.0089 0.0095 0.0068 0.0072 24,382,180 -0.00(-19.10%)
Nov 25, 2016 0.0120 0.0120 0.0080 0.0089 10,153,882 -0.00(-1.11%)
Nov 23, 2016 0.0090 0.0090 0.0090 0 -0.00(-14.29%)
Nov 22, 2016 0.0072 0.0115 0.0059 0.0105 45,226,784 +0.00(+84.21%)
Nov 21, 2016 0.0090 0.0094 0.0053 0.0057 10,153,815 -0.00(-36.67%)
Nov 18, 2016 0.0080 0.0094 0.0080 0.0090 6,680,870 +0.00(+4.65%)
Nov 17, 2016 0.0091 0.0095 0.0086 0.0086 6,480,217 -0.00(-2.82%)
Nov 16, 2016 0.0094 0.0094 0.0086 0.0089 8,307,101 -0.00(-6.05%)
Nov 15, 2016 0.0107 0.0115 0.0088 0.0094 8,785,040 -0.00(-5.33%)
Nov 14, 2016 0.0105 0.0110 0.0091 0.0100 5,568,882 +0.00(+0.51%)
Nov 11, 2016 0.0098 0.0103 0.0098 0.0099 6,398,964 -0.00(-1.00%)
Nov 10, 2016 0.0109 0.0110 0.0094 0.0100 5,122,712 -0.00(-6.54%)
Nov 09, 2016 0.0110 0.0110 0.0100 0.0107 8,126,082 -0.00(-0.93%)
Nov 08, 2016 0.0111 0.0112 0.0100 0.0108 7,575,336 +0.00(+4.85%)
Nov 07, 2016 0.0105 0.0115 0.0100 0.0103 7,589,886 +0.00(+0.98%)
Nov 04, 2016 0.0115 0.0120 0.0100 0.0102 12,000,166 -0.00(-15.00%)
Nov 03, 2016 0.0129 0.0129 0.0112 0.0120 3,828,285 +0.00(+0.00%)
Nov 02, 2016 0.0126 0.0130 0.0117 0.0120 6,069,769 -0.00(-7.69%)
Nov 01, 2016 0.0134 0.0134 0.0115 0.0130 7,503,761 +0.00(+4.84%)
Oct 31, 2016 0.0132 0.0139 0.0120 0.0124 3,312,429 -0.00(-3.13%)
Oct 28, 2016 0.0115 0.0133 0.0115 0.0128 2,506,182 +0.00(+6.67%)
Oct 27, 2016 0.0125 0.0130 0.0118 0.0120 4,526,876 +0.00(+0.84%)
Oct 26, 2016 0.0130 0.0130 0.0119 0.0119 10,206,086 -0.00(-8.46%)
Oct 25, 2016 0.0143 0.0145 0.0125 0.0130 13,422,431 -0.00(-7.80%)
Oct 24, 2016 0.0138 0.0154 0.0138 0.0141 10,675,528 +0.00(+0.71%)
Oct 21, 2016 0.0132 0.0145 0.0121 0.0140 8,332,627 +0.00(+6.06%)
Oct 20, 2016 0.0152 0.0165 0.0127 0.0132 9,813,023 -0.00(-5.71%)
Oct 19, 2016 0.0140 0.0169 0.0121 0.0140 19,091,098 +0.00(+11.11%)
Oct 18, 2016 0.0130 0.0144 0.0121 0.0126 6,798,245 -0.00(-6.67%)
Oct 17, 2016 0.0145 0.0163 0.0135 0.0135 5,953,934 -0.00(-6.90%)
Oct 14, 2016 0.0146 0.0153 0.0132 0.0145 6,350,408 -0.00(-1.36%)
Oct 13, 2016 0.0115 0.0159 0.0115 0.0147 12,444,742 +0.00(+11.36%)
Oct 12, 2016 0.0169 0.0169 0.0111 0.0132 10,436,065 -0.00(-17.50%)
Oct 11, 2016 0.0179 0.0179 0.0148 0.0160 8,608,929 -0.00(-2.44%)
Oct 10, 2016 0.0179 0.0180 0.0156 0.0164 6,851,519 +0.00(+3.80%)
Oct 07, 2016 0.0171 0.0176 0.0150 0.0158 4,864,805 -0.00(-7.39%)
Oct 06, 2016 0.0169 0.0184 0.0169 0.0171 4,450,380 +0.00(+0.95%)
Oct 05, 2016 0.0180 0.0180 0.0166 0.0169 4,997,777 -0.00(-5.59%)
Oct 04, 2016 0.0210 0.0210 0.0161 0.0179 9,157,427 -0.00(-14.35%)
Oct 03, 2016 0.0243 0.0243 0.0201 0.0209 6,075,975 -0.00(-7.11%)
Sep 30, 2016 0.0232 0.0240 0.0220 0.0225 6,753,240 +0.00(+2.27%)
Sep 29, 2016 0.0225 0.0240 0.0206 0.0220 6,832,145 -0.00(-6.38%)
Sep 28, 2016 0.0265 0.0265 0.0200 0.0235 11,952,813 -0.00(-9.62%)
Sep 27, 2016 0.0310 0.0310 0.0235 0.0260 15,139,486 -0.00(-10.34%)
Sep 26, 2016 0.0160 0.0309 0.0159 0.0290 41,057,348 +0.01(+81.25%)
Sep 23, 2016 0.0152 0.0160 0.0137 0.0160 4,258,865 +0.00(+11.11%)
Sep 22, 2016 0.0149 0.0152 0.0142 0.0144 2,865,329 +0.00(+2.86%)
Sep 21, 2016 0.0155 0.0156 0.0139 0.0140 3,250,252 -0.00(-10.83%)
Sep 20, 2016 0.0160 0.0160 0.0140 0.0157 5,715,810 +0.00(+4.67%)
Sep 19, 2016 0.0150 0.0160 0.0145 0.0150 5,043,733 +0.00(+0.00%)
Sep 16, 2016 0.0150 0.0160 0.0137 0.0150 3,009,732 -0.00(-5.06%)
Sep 15, 2016 0.0170 0.0186 0.0130 0.0158 5,049,816 -0.00(-7.06%)
Sep 14, 2016 0.0190 0.0190 0.0153 0.0170 6,360,324 -0.00(-2.86%)
Sep 13, 2016 0.0200 0.0200 0.0164 0.0175 4,798,016 -0.00(-2.23%)
Sep 12, 2016 0.0215 0.0215 0.0170 0.0179 4,905,821 -0.00(-10.50%)
Sep 09, 2016 0.0219 0.0220 0.0190 0.0200 3,620,753 -0.00(-6.54%)
Sep 08, 2016 0.0194 0.0220 0.0186 0.0214 7,124,093 +0.00(+10.88%)
Sep 07, 2016 0.0201 0.0218 0.0188 0.0193 10,417,725 -0.00(-3.50%)
Sep 06, 2016 0.0228 0.0229 0.0176 0.0200 6,494,738 -0.00(-8.80%)
Sep 02, 2016 0.0219 0.0219 0.0219 0 -0.00(-0.32%)
Sep 01, 2016 0.0253 0.0279 0.0205 0.0220 6,356,207 -0.00(-13.73%)
Aug 31, 2016 0.0262 0.0270 0.0235 0.0255 7,557,837 -0.00(-2.30%)
Aug 30, 2016 0.0278 0.0300 0.0251 0.0261 5,911,562 -0.00(-1.14%)
Aug 29, 2016 0.0265 0.0278 0.0250 0.0264 3,852,309 +0.00(+1.34%)
Aug 26, 2016 0.0278 0.0285 0.0250 0.0261 6,677,446 -0.00(-8.60%)
Aug 25, 2016 0.0302 0.0310 0.0270 0.0285 6,102,875 -0.00(-6.56%)
Aug 24, 2016 0.0321 0.0322 0.0290 0.0305 5,370,816 -0.00(-4.69%)
Aug 23, 2016 0.0344 0.0344 0.0295 0.0320 7,279,993 -0.00(-6.98%)
Aug 22, 2016 0.0387 0.0395 0.0305 0.0344 7,617,978 -0.00(-7.03%)
Aug 19, 2016 0.0395 0.0440 0.0350 0.0370 3,635,376 +0.00(+3.93%)
Aug 18, 2016 0.0316 0.0468 0.0305 0.0356 9,327,740 +0.00(+11.25%)
Aug 17, 2016 0.0361 0.0361 0.0300 0.0320 4,866,078 -0.00(-5.88%)
Aug 16, 2016 0.0355 0.0360 0.0275 0.0340 9,695,198 -0.01(-19.05%)
Aug 15, 2016 0.0485 0.0520 0.0360 0.0420 10,233,754 -0.01(-13.58%)
Aug 12, 2016 0.0520 0.0530 0.0465 0.0486 4,463,301 -0.00(-5.81%)
Aug 11, 2016 0.0550 0.0560 0.0460 0.0516 6,856,193 -0.00(-6.18%)
Aug 10, 2016 0.0600 0.0618 0.0500 0.0550 6,009,623 -0.00(-1.26%)
Aug 09, 2016 0.0515 0.0680 0.0500 0.0557 11,545,706 +0.00(+9.22%)
Aug 08, 2016 0.0585 0.0600 0.0500 0.0510 6,734,820 -0.01(-15.00%)
Aug 05, 2016 0.0620 0.0640 0.0482 0.0600 7,488,995 +0.00(+1.69%)
Aug 04, 2016 0.0660 0.0780 0.0477 0.0590 10,337,081 -0.01(-20.27%)
Aug 03, 2016 0.0600 0.0779 0.0510 0.0740 11,732,609 +0.02(+45.10%)
Aug 02, 2016 0.0363 0.0540 0.0340 0.0510 10,023,416 +0.02(+58.88%)
Aug 01, 2016 0.0351 0.0364 0.0321 0.0321 935,310 -0.00(-7.23%)
Jul 29, 2016 0.0355 0.0355 0.0295 0.0346 5,180,608 +0.00(+8.12%)
Jul 28, 2016 0.0365 0.0388 0.0290 0.0320 4,764,368 -0.00(-12.33%)
Jul 27, 2016 0.0461 0.0499 0.0300 0.0365 4,181,135 -0.01(-21.51%)
Jul 26, 2016 0.0540 0.0540 0.0420 0.0465 5,961,843 -0.00(-7.00%)
Jul 25, 2016 0.0410 0.0685 0.0409 0.0500 8,282,769 +0.01(+25.00%)
Jul 22, 2016 0.0340 0.0425 0.0325 0.0400 5,624,381 +0.01(+23.08%)
Jul 21, 2016 0.0299 0.0325 0.0256 0.0325 2,405,566 +0.01(+20.37%)
Jul 20, 2016 0.0300 0.0319 0.0251 0.0270 3,055,638 -0.00(-8.47%)
Jul 19, 2016 0.0350 0.0350 0.0258 0.0295 2,944,022 -0.00(-1.99%)
Jul 18, 2016 0.0370 0.0380 0.0250 0.0301 3,474,801 -0.01(-15.80%)
Jul 15, 2016 0.0389 0.0390 0.0326 0.0357 2,024,498 -0.00(-3.38%)
Jul 14, 2016 0.0384 0.0405 0.0340 0.0370 2,185,229 -0.00(-7.04%)
Jul 13, 2016 0.0490 0.0490 0.0340 0.0398 2,563,949 -0.00(-3.16%)
Jul 12, 2016 0.0528 0.0528 0.0411 0.0411 2,322,758 -0.00(-10.59%)
Jul 11, 2016 0.0517 0.0560 0.0420 0.0460 2,250,203 -0.01(-16.42%)
Jul 08, 2016 0.0635 0.0485 0.0550 2,200,409 -0.01(-13.39%)
Jul 07, 2016 0.0694 0.0700 0.0530 0.0635 2,842,633 -0.01(-12.55%)
Jul 05, 2016 0.0750 0.0750 0.0700 0.0726 2,696,603 -0.00(-1.21%)
Jul 01, 2016 0.0735 0.0735 0.0735 0 +0.00(+0.82%)
Jun 30, 2016 0.0633 0.0845 0.0600 0.0729 3,080,830 +0.00(+7.21%)
Jun 29, 2016 0.0662 0.0735 0.0625 0.0680 2,149,345 +0.00(+1.04%)
Jun 28, 2016 0.0610 0.0675 0.0591 0.0673 2,643,873 +0.01(+10.33%)
Jun 27, 2016 0.0680 0.0690 0.0520 0.0610 2,160,337 -0.01(-10.29%)
Jun 24, 2016 0.0664 0.0738 0.0550 0.0680 2,390,538 +0.00(+5.13%)
Jun 23, 2016 0.0800 0.0600 0.0647 2,369,170 -0.02(-19.15%)
Jun 22, 2016 0.0865 0.0950 0.0690 0.0800 3,072,593 -0.01(-15.70%)
Jun 21, 2016 0.1040 0.1145 0.0770 0.0949 2,914,559 -0.01(-8.75%)
Jun 20, 2016 0.0700 0.1190 0.0700 0.1040 3,619,027 +0.03(+38.67%)
Jun 17, 2016 0.0730 0.0750 0.0660 0.0750 1,457,612 +0.00(+0.00%)
Jun 16, 2016 0.0844 0.0888 0.0680 0.0750 1,329,441 -0.01(-11.66%)
Jun 15, 2016 0.0990 0.1000 0.0750 0.0849 1,400,487 -0.01(-13.37%)
Jun 14, 2016 0.1150 0.1150 0.0900 0.0980 1,128,671 -0.02(-18.33%)
Jun 13, 2016 0.1460 0.1500 0.1150 0.1200 1,056,381 -0.03(-20.00%)
Jun 10, 2016 0.1623 0.1780 0.1410 0.1500 1,277,509 -0.02(-12.79%)
Jun 09, 2016 0.1850 0.2030 0.1652 0.1720 966,431 -0.01(-7.03%)
Jun 08, 2016 0.2075 0.2200 0.1811 0.1850 899,158 -0.02(-7.50%)
Jun 07, 2016 0.1775 0.2440 0.1750 0.2000 1,305,137 +0.01(+7.30%)
Jun 06, 2016 0.2950 0.2950 0.1721 0.1864 2,260,489 -0.09(-33.67%)
Jun 03, 2016 0.4050 0.4050 0.2700 0.2810 1,330,251 -0.12(-29.75%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.