Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
2.920
+0.250 (9.36%)
At close: Oct 25, 2024, 4:00 PM
2.870
-0.050 (-1.71%)
After-hours: Oct 25, 2024, 4:54 PM EDT
Ascent Solar Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 2.55 | 2.68 | 2.51 | 2.67 | 2.67 | 8.54% | 90,785 |
Oct 23, 2024 | 2.58 | 2.59 | 2.45 | 2.46 | 2.46 | -4.65% | 61,098 |
Oct 22, 2024 | 3.00 | 3.00 | 2.51 | 2.58 | 2.58 | -11.34% | 81,489 |
Oct 21, 2024 | 2.83 | 3.03 | 2.76 | 2.91 | 2.91 | 2.83% | 71,876 |
Oct 18, 2024 | 2.64 | 2.86 | 2.57 | 2.83 | 2.83 | 8.43% | 73,021 |
Oct 17, 2024 | 2.58 | 2.61 | 2.44 | 2.61 | 2.61 | 6.53% | 103,758 |
Oct 16, 2024 | 2.40 | 2.53 | 2.35 | 2.45 | 2.45 | 2.25% | 38,375 |
Oct 15, 2024 | 2.44 | 2.50 | 2.37 | 2.40 | 2.40 | -1.40% | 36,195 |
Oct 14, 2024 | 2.74 | 2.74 | 2.38 | 2.43 | 2.43 | -11.12% | 73,542 |
Oct 11, 2024 | 2.75 | 2.84 | 2.51 | 2.73 | 2.73 | 1.26% | 28,592 |
Oct 10, 2024 | 2.72 | 2.72 | 2.55 | 2.70 | 2.70 | 0.37% | 36,037 |
Oct 9, 2024 | 2.65 | 2.78 | 2.61 | 2.69 | 2.69 | 2.28% | 91,334 |
Oct 8, 2024 | 2.46 | 2.70 | 2.45 | 2.63 | 2.63 | 4.78% | 49,582 |
Oct 7, 2024 | 2.51 | 2.59 | 2.40 | 2.51 | 2.51 | -3.09% | 50,774 |
Oct 4, 2024 | 2.52 | 2.67 | 2.52 | 2.59 | 2.59 | 3.19% | 22,928 |
Oct 3, 2024 | 2.50 | 2.63 | 2.47 | 2.51 | 2.51 | -1.57% | 33,088 |
Oct 2, 2024 | 2.62 | 2.65 | 2.55 | 2.55 | 2.55 | -5.20% | 28,499 |
Oct 1, 2024 | 2.56 | 2.86 | 2.46 | 2.69 | 2.69 | 5.08% | 91,675 |
Sep 30, 2024 | 2.41 | 2.58 | 2.35 | 2.56 | 2.56 | 5.35% | 69,696 |
Sep 27, 2024 | 2.54 | 2.54 | 2.41 | 2.43 | 2.43 | -0.41% | 22,780 |
Sep 26, 2024 | 2.34 | 2.44 | 2.30 | 2.44 | 2.44 | 8.20% | 38,419 |
Sep 25, 2024 | 2.47 | 2.62 | 2.25 | 2.26 | 2.26 | -7.20% | 64,630 |
Sep 24, 2024 | 2.66 | 2.66 | 2.32 | 2.43 | 2.43 | -6.90% | 57,540 |
Sep 23, 2024 | 2.84 | 2.84 | 2.51 | 2.61 | 2.61 | -6.45% | 51,803 |
Sep 20, 2024 | 2.80 | 2.92 | 2.72 | 2.79 | 2.79 | 0.72% | 33,817 |
Sep 19, 2024 | 2.80 | 2.98 | 2.70 | 2.77 | 2.77 | 0.04% | 69,271 |
Sep 18, 2024 | 2.80 | 3.03 | 2.74 | 2.77 | 2.77 | 3.32% | 124,693 |
Sep 17, 2024 | 2.97 | 3.02 | 2.68 | 2.68 | 2.68 | -10.07% | 66,487 |
Sep 16, 2024 | 3.03 | 3.12 | 2.91 | 2.98 | 2.98 | 0.17% | 43,606 |
Sep 13, 2024 | 2.86 | 3.04 | 2.86 | 2.98 | 2.98 | 4.75% | 52,152 |
Sep 12, 2024 | 3.01 | 3.19 | 2.75 | 2.84 | 2.84 | -4.38% | 71,517 |
Sep 11, 2024 | 2.92 | 3.20 | 2.85 | 2.97 | 2.97 | 1.02% | 75,534 |
Sep 10, 2024 | 2.84 | 3.44 | 2.76 | 2.94 | 2.94 | 6.91% | 236,173 |
Sep 9, 2024 | 2.78 | 2.89 | 2.56 | 2.75 | 2.75 | -0.36% | 69,803 |
Sep 6, 2024 | 2.68 | 2.91 | 2.60 | 2.76 | 2.76 | 5.30% | 73,598 |
Sep 5, 2024 | 2.44 | 2.77 | 2.41 | 2.62 | 2.62 | 7.42% | 89,591 |
Sep 4, 2024 | 2.51 | 2.76 | 2.36 | 2.44 | 2.44 | -3.17% | 74,137 |
Sep 3, 2024 | 3.08 | 3.08 | 2.52 | 2.52 | 2.52 | -19.49% | 172,202 |
Aug 30, 2024 | 3.26 | 3.41 | 3.11 | 3.13 | 3.13 | -3.69% | 100,279 |
Aug 29, 2024 | 3.10 | 3.48 | 3.02 | 3.25 | 3.25 | 4.84% | 166,982 |
Aug 28, 2024 | 3.95 | 3.97 | 3.04 | 3.10 | 3.10 | -22.69% | 214,496 |
Aug 27, 2024 | 4.15 | 4.34 | 3.80 | 4.01 | 4.01 | -9.68% | 149,904 |
Aug 26, 2024 | 4.80 | 5.04 | 4.27 | 4.44 | 4.44 | -3.90% | 113,554 |
Aug 23, 2024 | 4.52 | 5.11 | 4.29 | 4.62 | 4.62 | 6.70% | 229,110 |
Aug 22, 2024 | 4.48 | 4.50 | 4.04 | 4.33 | 4.33 | 1.88% | 106,754 |
Aug 21, 2024 | 4.79 | 5.29 | 4.07 | 4.25 | 4.25 | -14.14% | 158,242 |
Aug 20, 2024 | 4.12 | 5.30 | 4.02 | 4.95 | 4.95 | 18.42% | 387,661 |
Aug 19, 2024 | 3.67 | 4.25 | 3.34 | 4.18 | 4.18 | 15.47% | 309,918 |
Aug 16, 2024 | 3.15 | 3.77 | 2.85 | 3.62 | 3.62 | 11.38% | 327,701 |
Aug 15, 2024 | 3.10 | 3.58 | 2.73 | 3.25 | 3.25 | -10.71% | 354,843 |
Aug 14, 2024 | 4.63 | 4.70 | 2.70 | 3.64 | 3.64 | -20.35% | 416,304 |
Aug 13, 2024 | 8.10 | 8.16 | 3.72 | 4.57 | 4.57 | -42.59% | 288,125 |
Aug 12, 2024 | 8.18 | 8.18 | 7.67 | 7.96 | 7.96 | -3.28% | 10,965 |
Aug 9, 2024 | 7.96 | 8.29 | 7.31 | 8.23 | 8.23 | 6.88% | 33,397 |
Aug 8, 2024 | 7.87 | 8.00 | 7.20 | 7.70 | 7.70 | 1.85% | 17,351 |
Aug 7, 2024 | 7.71 | 9.00 | 7.07 | 7.56 | 7.56 | -0.40% | 44,289 |
Aug 6, 2024 | 7.83 | 7.83 | 7.52 | 7.59 | 7.59 | -1.24% | 36,940 |
Aug 5, 2024 | 7.00 | 8.11 | 6.63 | 7.69 | 7.69 | -1.85% | 52,318 |
Aug 2, 2024 | 8.50 | 8.54 | 7.81 | 7.83 | 7.83 | -6.56% | 33,930 |
Aug 1, 2024 | 10.00 | 10.00 | 8.21 | 8.38 | 8.38 | -6.47% | 31,887 |
Jul 31, 2024 | 8.16 | 9.74 | 7.95 | 8.96 | 8.96 | 12.00% | 125,098 |
Jul 30, 2024 | 8.60 | 8.65 | 7.70 | 8.00 | 8.00 | -6.65% | 58,479 |
Jul 29, 2024 | 9.00 | 9.09 | 8.52 | 8.57 | 8.57 | -4.67% | 27,582 |
Jul 26, 2024 | 8.75 | 8.99 | 8.55 | 8.99 | 8.99 | 1.58% | 24,688 |
Jul 25, 2024 | 8.39 | 9.17 | 8.39 | 8.85 | 8.85 | 3.87% | 41,156 |
Jul 24, 2024 | 9.04 | 9.05 | 8.10 | 8.52 | 8.52 | -5.86% | 43,975 |
Jul 23, 2024 | 9.39 | 9.41 | 8.88 | 9.05 | 9.05 | -3.62% | 44,797 |
Jul 22, 2024 | 9.88 | 10.01 | 8.88 | 9.39 | 9.39 | -4.96% | 69,218 |
Jul 19, 2024 | 9.88 | 10.45 | 9.84 | 9.88 | 9.88 | 0.10% | 74,442 |
Jul 18, 2024 | 9.88 | 10.15 | 9.62 | 9.87 | 9.87 | -0.20% | 33,870 |
Jul 17, 2024 | 10.30 | 10.35 | 9.85 | 9.89 | 9.89 | -3.79% | 33,870 |
Jul 16, 2024 | 9.75 | 10.28 | 9.61 | 10.28 | 10.28 | 4.79% | 58,850 |
Jul 15, 2024 | 10.31 | 10.40 | 9.67 | 9.81 | 9.81 | -6.03% | 62,292 |
Jul 12, 2024 | 10.29 | 11.10 | 10.05 | 10.44 | 10.44 | 4.09% | 85,275 |
Jul 11, 2024 | 9.60 | 10.49 | 9.60 | 10.03 | 10.03 | 0.70% | 122,354 |
Jul 10, 2024 | 9.80 | 10.99 | 9.52 | 9.96 | 9.96 | -0.10% | 124,358 |
Jul 9, 2024 | 10.68 | 10.70 | 9.79 | 9.97 | 9.97 | -15.15% | 220,668 |
Jul 8, 2024 | 10.23 | 12.00 | 9.50 | 11.75 | 11.75 | 27.03% | 787,315 |
Jul 5, 2024 | 9.18 | 9.69 | 9.18 | 9.25 | 9.25 | -1.28% | 69,352 |
Jul 3, 2024 | 9.46 | 9.68 | 9.17 | 9.37 | 9.37 | 0.75% | 30,978 |
Jul 2, 2024 | 9.67 | 9.71 | 9.01 | 9.30 | 9.30 | -3.93% | 71,865 |
Jul 1, 2024 | 10.43 | 10.43 | 9.12 | 9.68 | 9.68 | -7.28% | 80,200 |
Jun 28, 2024 | 10.34 | 11.04 | 10.25 | 10.44 | 10.44 | 0.38% | 76,834 |
Jun 27, 2024 | 11.00 | 11.25 | 10.22 | 10.40 | 10.40 | 0.87% | 126,475 |
Jun 26, 2024 | 9.68 | 11.18 | 9.68 | 10.31 | 10.31 | 1.58% | 92,203 |
Jun 25, 2024 | 9.48 | 11.48 | 9.10 | 10.15 | 10.15 | 2.63% | 166,736 |
Jun 24, 2024 | 9.48 | 9.95 | 9.41 | 9.89 | 9.89 | -5.81% | 177,019 |
Jun 21, 2024 | 13.69 | 14.18 | 10.22 | 10.50 | 10.50 | -2.69% | 1,321,331 |
Jun 20, 2024 | 9.60 | 10.80 | 9.40 | 10.79 | 10.79 | 15.28% | 68,626 |
Jun 18, 2024 | 9.17 | 9.99 | 9.10 | 9.36 | 9.36 | -2.40% | 66,362 |
Jun 17, 2024 | 10.23 | 10.46 | 9.12 | 9.59 | 9.59 | -6.53% | 67,356 |
Jun 14, 2024 | 10.84 | 10.87 | 10.01 | 10.26 | 10.26 | -6.64% | 41,116 |
Jun 13, 2024 | 10.81 | 11.05 | 10.06 | 10.99 | 10.99 | -1.26% | 57,216 |
Jun 12, 2024 | 11.27 | 11.70 | 10.80 | 11.13 | 11.13 | -3.55% | 68,648 |
Jun 11, 2024 | 12.00 | 12.41 | 11.45 | 11.54 | 11.54 | -4.55% | 50,429 |
Jun 10, 2024 | 11.60 | 12.62 | 11.06 | 12.09 | 12.09 | 9.21% | 113,227 |
Jun 7, 2024 | 11.75 | 11.75 | 10.61 | 11.07 | 11.07 | -2.12% | 120,209 |
Jun 6, 2024 | 11.95 | 12.09 | 11.01 | 11.31 | 11.31 | -8.42% | 135,674 |
Jun 5, 2024 | 12.60 | 13.11 | 11.95 | 12.35 | 12.35 | -5.44% | 121,628 |
Jun 4, 2024 | 14.13 | 14.50 | 12.60 | 13.06 | 13.06 | -12.99% | 202,281 |