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 )

N/A 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 (%)
Mar 29, 2019 0.0015 0.0016 0.0013 0.0013 6,715,000 +0.00(+0.00%)
Mar 28, 2019 0.0014 0.0016 0.0013 0.0013 4,940,436 +0.00(+0.00%)
Mar 27, 2019 0.0019 0.0019 0.0012 0.0013 32,335,692 -0.00(-23.53%)
Mar 26, 2019 0.0020 0.0020 0.0016 0.0017 24,178,530 -0.00(-10.53%)
Mar 25, 2019 0.0021 0.0022 0.0018 0.0019 10,063,409 -0.00(-9.52%)
Mar 22, 2019 0.0024 0.0024 0.0019 0.0021 17,341,900 -0.00(-8.70%)
Mar 21, 2019 0.0023 0.0023 0.0018 0.0023 11,560,730 +0.00(+4.55%)
Mar 20, 2019 0.0024 0.0024 0.0019 0.0022 17,457,752 +0.00(+4.76%)
Mar 19, 2019 0.0018 0.0024 0.0018 0.0021 22,752,624 +0.00(+10.53%)
Mar 18, 2019 0.0022 0.0022 0.0017 0.0019 15,569,361 -0.00(-5.00%)
Mar 15, 2019 0.0022 0.0022 0.0020 0.0020 8,654,700 -0.00(-9.09%)
Mar 14, 2019 0.0024 0.0025 0.0020 0.0022 21,994,730 -0.00(-12.00%)
Mar 13, 2019 0.0028 0.0028 0.0023 0.0025 6,608,268 -0.00(-10.71%)
Mar 12, 2019 0.0028 0.0028 0.0024 0.0028 1,473,313 +0.00(+12.00%)
Mar 11, 2019 0.0028 0.0028 0.0022 0.0025 23,700,304 -0.00(-13.79%)
Mar 08, 2019 0.0032 0.0032 0.0026 0.0029 3,655,600 -0.00(-3.33%)
Mar 07, 2019 0.0030 0.0033 0.0023 0.0030 18,760,834 +0.00(+0.00%)
Mar 06, 2019 0.0040 0.0040 0.0026 0.0030 10,585,646 -0.00(-11.76%)
Mar 05, 2019 0.0030 0.0035 0.0028 0.0034 5,653,472 +0.00(+13.33%)
Mar 04, 2019 0.0034 0.0034 0.0025 0.0030 14,015,589 -0.00(-9.09%)
Mar 01, 2019 0.0030 0.0036 0.0028 0.0033 4,378,500 +0.00(+17.86%)
Feb 28, 2019 0.0038 0.0040 0.0026 0.0028 14,213,895 -0.00(-26.32%)
Feb 27, 2019 0.0030 0.0039 0.0029 0.0038 3,960,278 +0.00(+31.03%)
Feb 26, 2019 0.0027 0.0035 0.0027 0.0029 6,686,929 +0.00(+7.41%)
Feb 25, 2019 0.0036 0.0036 0.0027 0.0027 9,212,059 -0.00(-25.00%)
Feb 22, 2019 0.0036 0.0036 0.0030 0.0036 4,561,200 +0.00(+9.09%)
Feb 21, 2019 0.0038 0.0038 0.0020 0.0033 9,321,196 -0.00(-13.16%)
Feb 20, 2019 0.0045 0.0045 0.0036 0.0038 4,476,467 -0.00(-9.52%)
Feb 19, 2019 0.0059 0.0059 0.0042 0.0042 3,549,522 -0.00(-10.64%)
Feb 15, 2019 0.0048 0.0052 0.0045 0.0047 4,428,800 -0.00(-9.62%)
Feb 14, 2019 0.0055 0.0055 0.0046 0.0052 3,188,905 +0.00(+4.00%)
Feb 13, 2019 0.0047 0.0062 0.0047 0.0050 6,071,496 +0.00(+0.00%)
Feb 12, 2019 0.0063 0.0065 0.0045 0.0050 7,877,221 -0.00(-20.63%)
Feb 11, 2019 0.0077 0.0077 0.0060 0.0063 6,698,256 -0.00(-13.70%)
Feb 08, 2019 0.0074 0.0080 0.0070 0.0073 3,110,500 +0.00(+4.29%)
Feb 07, 2019 0.0082 0.0085 0.0067 0.0070 6,128,409 -0.00(-14.63%)
Feb 06, 2019 0.0087 0.0090 0.0079 0.0082 5,067,318 +0.00(+0.00%)
Feb 05, 2019 0.0090 0.0100 0.0081 0.0082 1,289,753 +0.00(+1.23%)
Feb 04, 2019 0.0094 0.0103 0.0081 0.0081 2,084,801 -0.00(-14.74%)
Feb 01, 2019 0.0090 0.0097 0.0083 0.0095 579,200 +0.00(+13.10%)
Jan 31, 2019 0.0085 0.0094 0.0082 0.0084 1,547,305 -0.00(-1.18%)
Jan 30, 2019 0.0091 0.0097 0.0085 0.0085 2,808,136 -0.00(-6.59%)
Jan 29, 2019 0.0099 0.0103 0.0091 0.0091 491,772 +0.00(+1.11%)
Jan 28, 2019 0.0108 0.0109 0.0090 0.0090 1,992,233 -0.00(-7.22%)
Jan 25, 2019 0.0108 0.0114 0.0095 0.0097 992,500 +0.00(+2.11%)
Jan 24, 2019 0.0108 0.0108 0.0090 0.0095 1,219,870 -0.00(-12.04%)
Jan 23, 2019 0.0100 0.0110 0.0095 0.0108 1,923,879 +0.00(+8.00%)
Jan 22, 2019 0.0120 0.0120 0.0100 0.0100 1,812,653 -0.00(-16.67%)
Jan 18, 2019 0.0128 0.0135 0.0100 0.0120 2,515,400 +0.00(+13.21%)
Jan 17, 2019 0.0140 0.0150 0.0105 0.0106 1,060,017 -0.00(-23.19%)
Jan 16, 2019 0.0148 0.0154 0.0130 0.0138 572,414 -0.00(-4.83%)
Jan 15, 2019 0.0140 0.0145 0.0140 0.0145 461,798 -0.00(-0.68%)
Jan 14, 2019 0.0170 0.0170 0.0140 0.0146 661,732 +0.00(+2.82%)
Jan 11, 2019 0.0160 0.0169 0.0140 0.0142 938,600 -0.00(-9.55%)
Jan 10, 2019 0.0159 0.0185 0.0157 0.0157 663,363 +0.00(+4.67%)
Jan 09, 2019 0.0150 0.0165 0.0146 0.0150 980,639 -0.00(-6.83%)
Jan 08, 2019 0.0170 0.0170 0.0150 0.0161 357,190 -0.00(-5.29%)
Jan 07, 2019 0.0150 0.0175 0.0131 0.0170 521,707 +0.00(+6.92%)
Jan 04, 2019 0.0130 0.0179 0.0130 0.0159 206,500 +0.00(+22.31%)
Jan 03, 2019 0.0150 0.0150 0.0130 0.0130 643,732 -0.00(-7.80%)
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.