Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ascent Solar Technologies (NQ: ASTI )

0.1540 -0.0607 (-28.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.1745 0.1755 0.1311 0.1540 59,560,560 -0.06(-28.27%)
May 23, 2024 0.2100 0.3400 0.1900 0.2147 662,302,272 +0.08(+63.39%)
May 22, 2024 0.1061 0.1475 0.1035 0.1314 43,061,532 +0.02(+18.91%)
May 21, 2024 0.1240 0.1240 0.1025 0.1105 13,670,216 -0.01(-7.92%)
May 20, 2024 0.1255 0.1300 0.1128 0.1200 20,170,094 -0.00(-3.38%)
May 17, 2024 0.1800 0.1800 0.1170 0.1242 22,537,016 -0.05(-27.79%)
May 16, 2024 0.1100 0.1980 0.1132 0.1720 46,349,584 +0.06(+56.36%)
May 15, 2024 0.1167 0.1171 0.1010 0.1100 4,002,424 -0.00(-2.48%)
May 14, 2024 0.1080 0.1166 0.1030 0.1128 7,871,827 +0.01(+7.94%)
May 13, 2024 0.1000 0.1050 0.0965 0.1045 2,005,936 +0.01(+9.77%)
May 10, 2024 0.1009 0.1020 0.0951 0.0952 2,637,806 -0.01(-8.46%)
May 09, 2024 0.1130 0.1130 0.1031 0.1040 3,172,033 -0.01(-11.56%)
May 08, 2024 0.1100 0.1266 0.1040 0.1176 8,395,707 +0.01(+13.62%)
May 07, 2024 0.1055 0.1060 0.1030 0.1035 925,151 -0.00(-1.24%)
May 06, 2024 0.1058 0.1092 0.0980 0.1048 1,738,584 +0.00(+2.04%)
May 03, 2024 0.1000 0.1053 0.1000 0.1027 1,901,184 +0.00(+3.11%)
May 02, 2024 0.1013 0.1020 0.0932 0.0996 1,231,625 -0.00(-0.10%)
May 01, 2024 0.0990 0.1000 0.0912 0.0997 976,710 +0.00(+1.12%)
Apr 30, 2024 0.1038 0.1038 0.0975 0.0986 676,272 -0.00(-4.46%)
Apr 29, 2024 0.0988 0.1050 0.0975 0.1032 1,456,171 +0.00(+3.30%)
Apr 26, 2024 0.0990 0.1025 0.0940 0.0999 1,996,946 +0.00(+2.99%)
Apr 25, 2024 0.0910 0.0994 0.0900 0.0970 1,814,770 +0.01(+7.18%)
Apr 24, 2024 0.0989 0.1002 0.0900 0.0905 1,621,230 -0.01(-11.27%)
Apr 23, 2024 0.1060 0.1090 0.0994 0.1020 2,377,872 -0.00(-0.39%)
Apr 22, 2024 0.1005 0.1040 0.0961 0.1024 1,085,827 +0.00(+4.17%)
Apr 19, 2024 0.1041 0.1041 0.0951 0.0983 1,101,423 -0.01(-6.82%)
Apr 18, 2024 0.1000 0.1078 0.0914 0.1055 3,316,923 -0.00(-0.94%)
Apr 17, 2024 0.1098 0.1137 0.1011 0.1065 2,738,800 -0.00(-3.45%)
Apr 16, 2024 0.1220 0.1236 0.1000 0.1103 3,262,778 -0.01(-11.90%)
Apr 15, 2024 0.1270 0.1298 0.1205 0.1252 959,610 -0.00(-3.62%)
Apr 12, 2024 0.1385 0.1385 0.1165 0.1299 2,480,272 -0.01(-5.87%)
Apr 11, 2024 0.1370 0.1450 0.1295 0.1380 5,981,496 +0.00(+2.83%)
Apr 10, 2024 0.1315 0.1400 0.1300 0.1342 10,046,695 -0.14(-51.22%)
Apr 09, 2024 0.3000 0.3100 0.2750 0.2751 1,269,045 -0.04(-12.39%)
Apr 08, 2024 0.3300 0.3341 0.3140 0.3140 148,148 +0.00(+1.23%)
Apr 05, 2024 0.3400 0.3506 0.3002 0.3102 276,116 -0.03(-8.76%)
Apr 04, 2024 0.3401 0.3580 0.3400 0.3400 189,332 +0.00(+0.74%)
Apr 03, 2024 0.3675 0.3750 0.3335 0.3375 340,065 -0.03(-9.03%)
Apr 02, 2024 0.3920 0.4000 0.3636 0.3710 135,750 -0.02(-5.86%)
Apr 01, 2024 0.4200 0.4200 0.3837 0.3941 229,487 +0.00(+0.28%)
Mar 28, 2024 0.4000 0.4056 0.3750 0.3930 203,479 +0.00(+0.49%)
Mar 27, 2024 0.3860 0.4069 0.3800 0.3911 214,655 +0.01(+1.32%)
Mar 26, 2024 0.3900 0.4090 0.3740 0.3860 165,535 -0.00(-0.23%)
Mar 25, 2024 0.3900 0.4280 0.3730 0.3869 469,411 -0.01(-1.78%)
Mar 22, 2024 0.4150 0.4150 0.3900 0.3939 171,665 -0.02(-5.08%)
Mar 21, 2024 0.4040 0.4300 0.3776 0.4150 865,374 +0.02(+6.14%)
Mar 20, 2024 0.3900 0.4050 0.3780 0.3910 452,499 +0.00(+0.26%)
Mar 19, 2024 0.3747 0.4000 0.3642 0.3900 308,798 +0.01(+2.90%)
Mar 18, 2024 0.3500 0.3839 0.3500 0.3790 594,245 +0.03(+8.60%)
Mar 15, 2024 0.3400 0.3575 0.3300 0.3490 295,595 +0.01(+2.65%)
Mar 14, 2024 0.3449 0.3490 0.3200 0.3400 383,287 +0.01(+3.03%)
Mar 13, 2024 0.3350 0.3501 0.3123 0.3300 381,425 +0.01(+3.06%)
Mar 12, 2024 0.3600 0.3580 0.3123 0.3202 526,542 -0.04(-11.06%)
Mar 11, 2024 0.3700 0.3660 0.3300 0.3600 738,340 -0.01(-1.37%)
Mar 08, 2024 0.4180 0.5300 0.3613 0.3650 5,031,017 -0.03(-6.77%)
Mar 07, 2024 0.3587 0.3973 0.3509 0.3915 862,553 +0.03(+9.36%)
Mar 06, 2024 0.3710 0.3748 0.3500 0.3580 532,322 -0.02(-5.72%)
Mar 05, 2024 0.3900 0.3900 0.3611 0.3797 626,826 -0.01(-1.40%)
Mar 04, 2024 0.4096 0.4145 0.3700 0.3851 416,502 -0.01(-3.73%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.