Skip to main content
Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
2.500
+0.010 (0.40%)
Nov 20, 2024, 4:00 PM EST - Market closed

Ascent Solar Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.502.622.422.502.500.40%13,976
Nov 19, 20242.492.592.412.492.491.63%22,144
Nov 18, 20242.602.712.422.452.45-6.13%32,414
Nov 15, 20242.762.802.572.612.61-3.69%23,137
Nov 14, 20242.822.842.672.712.71-2.87%24,597
Nov 13, 20242.912.982.682.792.79-3.12%59,686
Nov 12, 20242.622.882.622.882.888.68%85,180
Nov 11, 20242.752.962.502.652.65-4.33%39,928
Nov 8, 20242.742.792.652.772.77-0.36%23,135
Nov 7, 20242.882.962.742.782.782.96%24,426
Nov 6, 20243.173.182.672.702.70-19.76%66,018
Nov 5, 20243.433.453.293.373.37-1.32%30,344
Nov 4, 20243.323.423.173.413.412.40%34,545
Nov 1, 20243.183.453.123.333.334.39%80,419
Oct 31, 20243.353.353.183.193.19-5.06%52,643
Oct 30, 20243.113.683.043.363.365.99%143,826
Oct 29, 20243.183.243.113.173.17-1.25%35,583
Oct 28, 20242.963.392.883.213.219.93%264,817
Oct 25, 20242.682.932.582.922.929.36%82,333
Oct 24, 20242.552.682.512.672.678.54%90,785
Oct 23, 20242.582.592.452.462.46-4.65%61,098
Oct 22, 20243.003.002.512.582.58-11.34%81,489
Oct 21, 20242.833.032.762.912.912.83%71,876
Oct 18, 20242.642.862.572.832.838.43%73,021
Oct 17, 20242.582.612.442.612.616.53%103,758
Oct 16, 20242.402.532.352.452.452.25%38,375
Oct 15, 20242.442.502.372.402.40-1.40%36,195
Oct 14, 20242.742.742.382.432.43-11.12%73,542
Oct 11, 20242.752.842.512.732.731.26%28,592
Oct 10, 20242.722.722.552.702.700.37%36,037
Oct 9, 20242.652.782.612.692.692.28%91,334
Oct 8, 20242.462.702.452.632.634.78%49,582
Oct 7, 20242.512.592.402.512.51-3.09%50,774
Oct 4, 20242.522.672.522.592.593.19%22,928
Oct 3, 20242.502.632.472.512.51-1.57%33,088
Oct 2, 20242.622.652.552.552.55-5.20%28,499
Oct 1, 20242.562.862.462.692.695.08%91,675
Sep 30, 20242.412.582.352.562.565.35%69,696
Sep 27, 20242.542.542.412.432.43-0.41%22,780
Sep 26, 20242.342.442.302.442.448.20%38,419
Sep 25, 20242.472.622.252.262.26-7.20%64,630
Sep 24, 20242.662.662.322.432.43-6.90%57,540
Sep 23, 20242.842.842.512.612.61-6.45%51,803
Sep 20, 20242.802.922.722.792.790.72%33,817
Sep 19, 20242.802.982.702.772.770.04%69,271
Sep 18, 20242.803.032.742.772.773.32%124,693
Sep 17, 20242.973.022.682.682.68-10.07%66,487
Sep 16, 20243.033.122.912.982.980.17%43,606
Sep 13, 20242.863.042.862.982.984.75%52,152
Sep 12, 20243.013.192.752.842.84-4.38%71,517
Sep 11, 20242.923.202.852.972.971.02%75,534
Sep 10, 20242.843.442.762.942.946.91%236,173
Sep 9, 20242.782.892.562.752.75-0.36%69,803
Sep 6, 20242.682.912.602.762.765.30%73,598
Sep 5, 20242.442.772.412.622.627.42%89,591
Sep 4, 20242.512.762.362.442.44-3.17%74,137
Sep 3, 20243.083.082.522.522.52-19.49%172,202
Aug 30, 20243.263.413.113.133.13-3.69%100,279
Aug 29, 20243.103.483.023.253.254.84%166,982
Aug 28, 20243.953.973.043.103.10-22.69%214,496
Aug 27, 20244.154.343.804.014.01-9.68%149,904
Aug 26, 20244.805.044.274.444.44-3.90%113,554
Aug 23, 20244.525.114.294.624.626.70%229,110
Aug 22, 20244.484.504.044.334.331.88%106,754
Aug 21, 20244.795.294.074.254.25-14.14%158,242
Aug 20, 20244.125.304.024.954.9518.42%387,661
Aug 19, 20243.674.253.344.184.1815.47%309,918
Aug 16, 20243.153.772.853.623.6211.38%327,701
Aug 15, 20243.103.582.733.253.25-10.71%354,843
Aug 14, 20244.634.702.703.643.64-20.35%416,304
Aug 13, 20248.108.163.724.574.57-42.59%288,125
Aug 12, 20248.188.187.677.967.96-3.28%10,965
Aug 9, 20247.968.297.318.238.236.88%33,397
Aug 8, 20247.878.007.207.707.701.85%17,351
Aug 7, 20247.719.007.077.567.56-0.40%44,289
Aug 6, 20247.837.837.527.597.59-1.24%36,940
Aug 5, 20247.008.116.637.697.69-1.85%52,318
Aug 2, 20248.508.547.817.837.83-6.56%33,930
Aug 1, 202410.0010.008.218.388.38-6.47%31,887
Jul 31, 20248.169.747.958.968.9612.00%125,098
Jul 30, 20248.608.657.708.008.00-6.65%58,479
Jul 29, 20249.009.098.528.578.57-4.67%27,582
Jul 26, 20248.758.998.558.998.991.58%24,688
Jul 25, 20248.399.178.398.858.853.87%41,156
Jul 24, 20249.049.058.108.528.52-5.86%43,975
Jul 23, 20249.399.418.889.059.05-3.62%44,797
Jul 22, 20249.8810.018.889.399.39-4.96%69,218
Jul 19, 20249.8810.459.849.889.880.10%74,442
Jul 18, 20249.8810.159.629.879.87-0.20%33,870
Jul 17, 202410.3010.359.859.899.89-3.79%33,870
Jul 16, 20249.7510.289.6110.2810.284.79%58,850
Jul 15, 202410.3110.409.679.819.81-6.03%62,292
Jul 12, 202410.2911.1010.0510.4410.444.09%85,275
Jul 11, 20249.6010.499.6010.0310.030.70%122,354
Jul 10, 20249.8010.999.529.969.96-0.10%124,358
Jul 9, 202410.6810.709.799.979.97-15.15%220,668
Jul 8, 202410.2312.009.5011.7511.7527.03%787,315
Jul 5, 20249.189.699.189.259.25-1.28%69,352
Jul 3, 20249.469.689.179.379.370.75%30,978
Jul 2, 20249.679.719.019.309.30-3.93%71,865