NasdaqGM - Nasdaq Real Time Price USD

Ascent Industries Co. (ACNT)

Compare
11.10
-0.15
(-1.33%)
At close: January 14 at 4:00:01 PM EST
11.10
0.00
(0.00%)
After hours: January 14 at 4:00:09 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202511.4411.5511.0611.1011.1031,400
Jan 13, 202511.3311.3511.2511.2511.258,400
Jan 10, 202511.5111.6211.2711.2911.2954,100
Jan 8, 202511.5611.6011.5011.5211.5235,100
Jan 7, 202511.4411.6611.4411.6011.6034,200
Jan 6, 202511.5911.7011.4411.4811.4830,700
Jan 3, 202511.3711.5411.2511.4711.4748,200
Jan 2, 202511.3111.5011.2511.4011.4034,300
Dec 31, 202411.2511.2511.0711.1811.1817,600
Dec 30, 202411.3311.3911.1911.2511.2516,500
Dec 27, 202411.4911.4911.2411.2811.2829,700
Dec 26, 202411.2511.4011.1411.3611.3638,900
Dec 24, 202411.1011.2311.0011.0111.0125,300
Dec 23, 202411.3311.3311.0111.0111.0122,900
Dec 20, 202411.0111.3310.9911.3311.3360,800
Dec 19, 202411.2011.2610.9611.0011.0053,000
Dec 18, 202411.4511.5511.1011.1411.1458,800
Dec 17, 202411.5111.5111.2811.4511.4525,600
Dec 16, 202411.7711.7911.3611.5011.5036,800
Dec 13, 202411.6911.7811.5611.6611.6619,500
Dec 12, 202411.8011.8511.6211.6211.6219,200
Dec 11, 202411.8211.9911.5211.8711.8735,400
Dec 10, 202412.0012.0911.7011.7611.7682,000
Dec 9, 202412.0012.3411.6911.9611.9626,200
Dec 6, 202412.0512.0511.7912.0012.0032,600
Dec 5, 202411.9512.1411.7112.0912.0936,500
Dec 4, 202412.0212.3811.8012.0512.0528,500
Dec 3, 202411.6612.2911.6512.1312.13126,500
Dec 2, 202410.8411.5010.8411.4811.4887,400
Nov 29, 202410.9810.9810.7010.8410.849,700
Nov 27, 202410.8211.0010.8210.8810.889,700
Nov 26, 202410.7110.8910.7110.8110.815,500
Nov 25, 202410.5010.9810.4610.6510.6535,900
Nov 22, 202410.3010.4010.2510.4010.4032,300
Nov 21, 202410.4110.4110.2410.3310.3320,300
Nov 20, 202410.2210.5010.1310.4910.4911,600
Nov 19, 202410.2110.3910.0810.3310.3317,400
Nov 18, 20249.8810.269.6110.1310.1325,400
Nov 15, 20249.849.959.639.959.9532,200
Nov 14, 20249.859.859.429.629.6259,300
Nov 13, 20249.7910.009.469.599.59154,000
Nov 12, 20249.559.999.419.429.4238,500
Nov 11, 20249.809.809.409.599.5927,500
Nov 8, 20249.379.839.189.629.6249,700
Nov 7, 20249.299.489.199.409.4055,400
Nov 6, 20249.479.559.319.409.40101,900
Nov 5, 20249.429.529.229.379.3729,700
Nov 4, 20249.519.629.179.509.5029,100
Nov 1, 20249.489.659.209.409.4049,200
Oct 31, 20249.259.489.139.489.4818,100
Oct 30, 20249.299.549.239.389.3815,500
Oct 29, 20249.459.469.229.339.3359,100
Oct 28, 20249.659.749.379.489.4834,000
Oct 25, 20249.559.639.359.589.5835,000
Oct 24, 20249.789.789.319.579.5721,000
Oct 23, 20249.329.499.189.499.4914,800
Oct 22, 20249.059.309.059.289.2810,600
Oct 21, 20249.229.419.099.099.0936,200
Oct 18, 20249.359.449.049.339.3336,300
Oct 17, 20249.099.509.039.479.4725,100
Oct 16, 20249.269.689.069.109.1051,200
Oct 15, 20249.329.389.009.079.0748,700
Oct 14, 20249.259.589.259.369.3621,600
Oct 11, 20249.609.649.309.459.4555,300
Oct 10, 20249.359.659.219.409.4024,700
Oct 9, 20249.699.799.359.459.4550,200
Oct 8, 20249.309.729.269.609.6025,300
Oct 7, 20249.799.799.469.529.5222,700
Oct 4, 20249.709.869.619.649.6410,500
Oct 3, 20249.729.809.609.809.806,100
Oct 2, 20249.469.789.399.559.558,500
Oct 1, 20249.589.739.299.479.4721,200
Sep 30, 20249.669.719.399.709.7018,200
Sep 27, 20249.909.909.239.389.3822,300
Sep 26, 20249.6510.019.659.869.8614,900
Sep 25, 20249.839.979.619.759.7514,000
Sep 24, 20249.5010.099.259.669.6651,900
Sep 23, 20249.509.659.209.649.6439,100
Sep 20, 20248.599.658.599.659.65105,000
Sep 19, 20249.389.408.168.308.301,779,400
Sep 18, 20249.129.359.069.169.1614,100
Sep 17, 20249.249.539.059.059.0522,300
Sep 16, 20249.379.379.109.209.2012,400
Sep 13, 20249.169.319.169.259.258,800
Sep 12, 20249.359.359.259.259.257,500
Sep 11, 20249.309.559.309.559.554,800
Sep 10, 20249.629.749.239.579.579,600
Sep 9, 20249.909.959.689.689.688,500
Sep 6, 202410.0110.019.749.999.996,700
Sep 5, 202410.0910.199.9510.1410.142,500
Sep 4, 20249.9010.109.9010.0910.093,500
Sep 3, 202410.0210.1410.0010.1010.102,400
Aug 30, 20249.7210.349.7210.3110.316,800
Aug 29, 202410.0310.039.989.989.981,900
Aug 28, 202410.1710.239.9110.0010.0013,600
Aug 27, 202410.0210.6110.0210.1010.106,300
Aug 26, 202410.2510.709.939.939.9329,500
Aug 23, 20249.9010.309.9010.1510.156,700
Aug 22, 202410.0010.149.9310.0010.0021,200
Aug 21, 202410.0010.139.9510.0010.0034,800
Aug 20, 20249.9910.209.9510.0010.0027,600
Aug 19, 202410.4510.4510.0010.1010.1011,100
Aug 16, 202410.1810.329.9810.1710.1712,800
Aug 15, 202410.2510.5210.1410.1410.1432,100
Aug 14, 20249.7010.249.7010.2410.2411,900
Aug 13, 20249.8810.359.8810.1210.127,600
Aug 12, 202410.0210.489.6310.1910.1912,900
Aug 9, 202410.0310.3310.0310.2910.296,000
Aug 8, 202410.4910.4910.2410.2410.242,800
Aug 7, 202410.3110.6010.0010.2410.246,600
Aug 6, 20249.9610.159.6910.0410.0410,400
Aug 5, 20249.7110.049.5310.0410.047,300
Aug 2, 202410.0410.139.5310.0410.043,000
Aug 1, 20249.9710.149.9710.1410.141,100
Jul 31, 202410.2210.2210.0810.0810.084,800
Jul 30, 20249.9510.109.9510.1010.101,100
Jul 29, 202410.1310.139.6110.1010.1012,000
Jul 26, 20249.9910.249.6810.2110.2111,700
Jul 25, 202410.0010.069.899.899.8911,500
Jul 24, 202410.0010.039.9710.0310.037,000
Jul 23, 20249.559.999.559.999.993,300
Jul 22, 20249.829.829.829.829.82800
Jul 19, 20249.859.859.759.759.751,300
Jul 18, 20249.619.999.619.989.988,000
Jul 17, 20249.7310.009.6310.0010.008,400
Jul 16, 202410.1410.259.769.919.9124,400
Jul 15, 202410.3510.359.9010.0110.019,400
Jul 12, 202410.1410.399.8110.0810.089,200
Jul 11, 20249.8010.489.539.979.9717,200
Jul 10, 20249.319.459.059.309.3013,700
Jul 9, 20249.519.519.219.319.317,100
Jul 8, 20249.5110.049.519.659.655,800
Jul 5, 20249.889.889.159.599.5911,200
Jul 3, 20249.079.428.819.399.393,600
Jul 2, 20249.209.508.839.159.1511,000
Jul 1, 20249.719.909.259.259.2510,800
Jun 28, 20249.749.799.599.769.763,500
Jun 27, 20249.859.859.619.739.734,700
Jun 26, 20249.609.759.599.759.753,500
Jun 25, 20249.849.969.629.629.623,800
Jun 24, 20249.7810.119.709.839.836,800
Jun 21, 202410.0310.149.819.819.816,400
Jun 20, 20249.8610.479.8510.0110.0133,500
Jun 18, 202410.0210.119.909.909.906,600
Jun 17, 202410.0010.159.7910.1210.128,300
Jun 14, 202410.1710.1710.0610.0610.061,600
Jun 13, 202410.2110.2110.0910.2010.202,400
Jun 12, 202410.1810.4510.0610.2110.215,100
Jun 11, 202410.0510.3310.0510.2010.202,000
Jun 10, 202410.3010.3210.0010.1410.142,100
Jun 7, 202410.3510.3510.2010.2010.203,200
Jun 6, 202410.5410.5410.5210.5210.521,500
Jun 5, 202410.5410.5410.4210.4210.421,000
Jun 4, 202410.2910.5110.1110.4310.4310,100
Jun 3, 202410.2910.4710.1210.4710.4715,100
May 31, 202410.2810.6010.2810.3310.332,300
May 30, 202410.4810.5010.4010.4310.436,100
May 29, 202410.3510.5010.2810.4910.49182,200
May 28, 202410.2510.5010.0010.3710.375,100
May 24, 202410.1010.2510.1010.2510.256,100
May 23, 202410.2510.2510.1210.1210.122,100
May 22, 202410.1410.399.8910.2510.254,600
May 21, 202410.2910.3910.0010.1010.1010,700
May 20, 202410.0810.1110.0110.0110.012,300
May 17, 202410.2210.349.9910.0910.0914,600
May 16, 202410.1110.4010.0210.3110.3112,400
May 15, 202410.5010.5010.3010.3410.343,600
May 14, 202410.0010.2210.0010.1610.165,200
May 13, 202410.3010.4010.2910.3210.3213,500
May 10, 20249.9510.329.6510.2410.2426,600
May 9, 202410.1510.159.9010.1510.155,800
May 8, 20249.9810.189.7810.1810.188,800
May 7, 202410.1110.349.779.779.7711,800
May 6, 202410.2010.3510.0510.0510.055,700
May 3, 202410.2410.3010.1010.1010.101,300
May 2, 202410.1910.2510.1910.2510.254,500
May 1, 202410.0410.159.8710.1510.153,200
Apr 30, 20249.8310.299.8310.2410.241,500
Apr 29, 202410.0610.4010.0610.4010.408,000
Apr 26, 202410.1110.3910.0010.3910.392,300
Apr 25, 202410.3910.399.7510.3710.377,600
Apr 24, 202410.4910.4910.1510.2210.223,100
Apr 23, 202410.4910.499.9510.3710.374,000
Apr 22, 202410.0010.219.619.809.806,000
Apr 19, 20249.999.999.999.999.99600
Apr 18, 202410.0810.089.599.859.8510,000
Apr 17, 202410.0710.329.679.679.675,400
Apr 16, 202410.3110.3110.0410.0410.042,500
Apr 15, 202410.4510.5010.3010.3010.304,500
Apr 12, 202410.6010.6010.3510.4610.462,900
Apr 11, 202410.5110.6810.5110.6810.68800
Apr 10, 202410.6910.9010.3910.6510.656,800
Apr 9, 202410.8010.8410.6610.7010.703,600
Apr 8, 202410.7810.9210.4010.7610.766,300
Apr 5, 202410.7410.8910.4610.8910.895,100
Apr 4, 202410.7410.9210.7410.8310.831,400
Apr 3, 202410.8810.8910.4510.5410.547,300
Apr 2, 202410.5010.9010.5010.9010.908,300
Apr 1, 202410.1910.8510.1910.4210.4223,300
Mar 28, 202410.5010.5010.0210.1910.1910,500
Mar 27, 202410.3110.5910.2010.5110.513,800
Mar 26, 202410.4410.5010.3210.5010.502,400
Mar 25, 202410.4510.4510.4510.4510.451,200
Mar 22, 202410.4210.7210.1510.4810.482,600
Mar 21, 202410.8710.8710.1810.5510.555,500
Mar 20, 202410.5110.6810.1610.6810.685,200
Mar 19, 202410.3710.6010.3710.6010.603,000
Mar 18, 202410.6010.6010.4010.4010.402,600
Mar 15, 202410.5010.7510.4510.7510.7524,100
Mar 14, 202410.7310.7310.5510.5510.55500
Mar 13, 202410.7010.7010.5510.5510.553,400
Mar 12, 202410.0710.5010.0710.3110.316,300
Mar 11, 202410.4210.7010.4210.5210.527,500
Mar 8, 202410.3510.3510.0110.3310.333,900
Mar 7, 202410.6510.6510.3710.3710.373,800
Mar 6, 202410.7010.7310.5210.5210.52700
Mar 5, 202410.7410.9010.5210.5210.524,200
Mar 4, 202410.7011.1510.6710.7510.751,000
Mar 1, 202410.9411.1910.5410.7310.7322,700
Feb 29, 202410.5011.0010.0810.7110.7126,000
Feb 28, 202410.1910.509.9310.2510.2513,900
Feb 27, 20249.9310.179.7510.0010.005,700
Feb 26, 202410.0710.1910.0710.1010.103,500
Feb 23, 20249.8110.159.659.949.945,400
Feb 22, 20249.7910.099.7310.0910.093,300
Feb 21, 202410.0010.0010.0010.0010.00700
Feb 20, 20249.5810.089.5810.0010.001,700
Feb 16, 202410.1910.1910.0110.1510.152,000
Feb 15, 202410.4410.4410.0510.0510.051,300
Feb 14, 20249.9210.259.9210.2510.255,600
Feb 13, 20249.7510.009.679.679.673,700
Feb 12, 202410.0310.429.759.759.7510,700
Feb 9, 20249.639.979.519.979.976,500
Feb 8, 202410.1410.149.669.669.663,000
Feb 7, 202410.1510.159.719.909.902,700
Feb 6, 20249.669.979.669.979.97900
Feb 5, 20249.839.899.649.859.8510,900
Feb 2, 202410.0510.059.459.989.9811,600
Feb 1, 202410.3910.399.8110.1910.196,300
Jan 31, 20249.3110.209.3110.0110.018,100
Jan 30, 202410.1110.289.9910.2810.284,600
Jan 29, 202410.0110.449.889.889.888,100
Jan 26, 202410.4410.4510.4310.4510.453,000
Jan 25, 202410.1910.4710.0310.4610.464,800
Jan 24, 202410.5610.5610.1810.4810.486,600
Jan 23, 202410.6810.6810.4110.4110.415,800
Jan 22, 202410.5710.7510.3910.7010.704,300
Jan 19, 202410.3910.7010.2510.7010.703,400
Jan 18, 202410.6310.6310.3910.3910.392,500
Jan 17, 202410.5810.5810.5010.5110.511,400
Jan 16, 202410.6010.8810.5010.5310.536,600

Related Tickers

FRD Friedman Industries, Incorporated
13.96
-3.72%
 
ASTL Algoma Steel Group Inc.
8.17
-1.57%
 
INHD Inno Holdings Inc.
5.30
+3.21%
 
HLP Hongli Group Inc.
1.2800
-1.54%
 
HUDI Huadi International Group Co., Ltd.
1.6700
+0.60%
 
SGM.AX Sims Limited
13.45
+1.59%
 
ZKIN ZK International Group Co., Ltd.
0.5711
-4.88%
 
MTUS Metallus Inc.
14.37
+1.05%
 
USAP Universal Stainless & Alloy Products, Inc.
44.71
+0.49%
 
RDUS Radius Recycling, Inc.
11.35
-0.53%