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 (%)
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%)
May 03, 2021 0.0299 0.0299 0.0254 0.0260 37,894,212 -0.00(-3.70%)
Apr 30, 2021 0.0255 0.0270 0.0254 0.0270 20,499,900 +0.00(+5.06%)
Apr 29, 2021 0.0288 0.0288 0.0250 0.0257 43,837,828 -0.00(-5.86%)
Apr 28, 2021 0.0300 0.0310 0.0260 0.0273 46,450,384 -0.00(-7.77%)
Apr 27, 2021 0.0350 0.0350 0.0261 0.0296 83,872,696 -0.00(-6.92%)
Apr 26, 2021 0.0320 0.0350 0.0311 0.0318 33,045,220 +0.00(+0.32%)
Apr 23, 2021 0.0310 0.0380 0.0296 0.0317 49,708,600 +0.00(+6.38%)
Apr 22, 2021 0.0299 0.0321 0.0265 0.0298 90,559,032 +0.00(+14.62%)
Apr 21, 2021 0.0220 0.0270 0.0201 0.0260 50,548,904 +0.00(+23.81%)
Apr 20, 2021 0.0250 0.0250 0.0205 0.0210 40,086,288 -0.00(-4.55%)
Apr 19, 2021 0.0237 0.0238 0.0202 0.0220 49,545,796 +0.00(+0.00%)
Apr 16, 2021 0.0221 0.0229 0.0200 0.0220 86,641,296 +0.00(+0.46%)
Apr 15, 2021 0.0252 0.0273 0.0200 0.0219 151,574,768 -0.00(-13.10%)
Apr 14, 2021 0.0310 0.0310 0.0249 0.0252 65,613,992 -0.00(-14.29%)
Apr 13, 2021 0.0319 0.0319 0.0221 0.0294 124,562,304 -0.00(-5.16%)
Apr 12, 2021 0.0320 0.0375 0.0309 0.0310 42,800,752 -0.00(-5.78%)
Apr 09, 2021 0.0350 0.0350 0.0310 0.0329 32,097,800 +0.00(+1.23%)
Apr 08, 2021 0.0340 0.0348 0.0314 0.0325 58,075,244 -0.00(-4.69%)
Apr 07, 2021 0.0360 0.0364 0.0340 0.0341 30,876,066 -0.00(-5.54%)
Apr 06, 2021 0.0374 0.0383 0.0361 0.0361 23,993,772 -0.00(-2.17%)
Apr 05, 2021 0.0381 0.0391 0.0365 0.0369 30,510,378 -0.00(-3.66%)
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.