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 (%)
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.