NasdaqCM - Nasdaq Real Time Price USD

Ascent Solar Technologies, Inc. (ASTI)

Compare
2.8500
+0.0400
+(1.44%)
As of 11:49:17 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20252.77002.85002.71002.85002.850036,711
Jan 21, 20252.73002.97002.66002.81002.8100123,100
Jan 17, 20252.65002.65002.55002.65002.650036,600
Jan 16, 20252.71002.75002.49002.60002.600037,200
Jan 15, 20252.61002.78002.54902.69002.690058,400
Jan 14, 20252.52002.73002.52002.59002.590073,800
Jan 13, 20252.63002.63002.45002.49002.490037,300
Jan 10, 20252.59002.70702.58002.62002.620023,800
Jan 8, 20252.87002.90002.52502.57002.570049,200
Jan 7, 20253.15003.17502.71102.84002.8400181,100
Jan 6, 20253.23003.32003.09003.19003.190068,000
Jan 3, 20253.22003.29003.01003.13003.130072,200
Jan 2, 20253.29003.54003.00003.10003.100090,600
Dec 31, 20243.98003.98003.09003.27003.2700220,300
Dec 30, 20243.38004.41003.12003.99003.9900993,400
Dec 27, 20243.01003.22002.78802.96002.9600124,400
Dec 26, 20242.51002.77002.51002.76002.760070,700
Dec 24, 20242.50002.51002.41002.51002.510041,900
Dec 23, 20242.69002.69002.43102.48002.480067,200
Dec 20, 20242.70002.79002.59002.61002.610042,700
Dec 19, 20242.72002.91002.62002.70002.700081,500
Dec 18, 20242.96003.00002.68002.72002.720030,800
Dec 17, 20243.11003.11002.79002.93002.930053,500
Dec 16, 20242.55003.15002.51003.03003.0300278,700
Dec 13, 20242.67202.68002.47002.55002.550047,400
Dec 12, 20242.64002.67502.55202.67002.670016,300
Dec 11, 20242.67002.77002.62102.67002.670081,600
Dec 10, 20242.74002.76202.55002.73002.730029,600
Dec 9, 20242.41002.80002.41002.64002.6400120,400
Dec 6, 20242.51002.51002.38802.40002.400074,200
Dec 5, 20242.57302.66002.42002.43002.430038,300
Dec 4, 20242.52002.67502.49002.56002.560027,000
Dec 3, 20242.54002.70002.51502.55002.550032,100
Dec 2, 20242.62002.86502.54002.57002.570050,200
Nov 29, 20242.55002.68002.50002.67002.670028,300
Nov 27, 20242.60002.60002.52002.52002.520016,800
Nov 26, 20242.59002.87002.48002.59002.590061,300
Nov 25, 20242.54002.62002.50002.54002.540041,300
Nov 22, 20242.48002.50002.38302.50002.500024,000
Nov 21, 20242.53002.60002.30002.48002.480057,700
Nov 20, 20242.50002.62402.42002.50002.500014,000
Nov 19, 20242.49002.59002.41002.49002.490022,100
Nov 18, 20242.60002.70702.42002.45002.450032,400
Nov 15, 20242.76002.80002.57002.61002.610023,100
Nov 14, 20242.82002.84402.67102.71002.710024,600
Nov 13, 20242.91002.98002.67902.79002.790059,600
Nov 12, 20242.62002.88002.61702.88002.880085,200
Nov 11, 20242.75002.96402.50002.65002.650039,900
Nov 8, 20242.74002.79002.65002.77002.770023,000
Nov 7, 20242.88002.96002.74002.78002.780024,400
Nov 6, 20243.17003.18002.67002.70002.700066,000
Nov 5, 20243.43003.44703.29003.36503.365030,200
Nov 4, 20243.32003.42003.16703.41003.410034,300
Nov 1, 20243.18003.44803.12003.33003.330080,400
Oct 31, 20243.35003.35003.18003.19003.190052,300
Oct 30, 20243.11003.67603.04003.36003.3600143,500
Oct 29, 20243.18003.24003.10503.17003.170035,600
Oct 28, 20242.96003.39102.88003.21003.2100264,800
Oct 25, 20242.68002.93002.58002.92002.920082,300
Oct 24, 20242.55002.68002.51402.67002.670090,800
Oct 23, 20242.58002.59002.45002.46002.460061,100
Oct 22, 20243.00003.00002.51002.58002.580081,500
Oct 21, 20242.83003.03002.76002.91002.910071,900
Oct 18, 20242.64002.86002.57002.83002.830073,000
Oct 17, 20242.58002.61002.44002.61002.6100103,800
Oct 16, 20242.40002.53002.35002.45002.450038,400
Oct 15, 20242.44002.50002.37002.39602.396036,200
Oct 14, 20242.74002.74002.37502.43002.430073,500
Oct 11, 20242.75002.84102.51002.73402.734028,500
Oct 10, 20242.72002.72002.55002.70002.700036,000
Oct 9, 20242.65002.78002.61002.69002.690091,300
Oct 8, 20242.46002.70002.45002.63002.630049,500
Oct 7, 20242.51002.59002.40002.51002.510050,800
Oct 4, 20242.52002.67002.52002.59002.590022,800
Oct 3, 20242.50002.63002.47002.51002.510033,100
Oct 2, 20242.62002.65002.54902.55002.550028,500
Oct 1, 20242.56002.86002.46002.69002.690091,500
Sep 30, 20242.41002.58002.35002.56002.560067,300
Sep 27, 20242.54002.54002.41002.43002.430022,700
Sep 26, 20242.34002.44002.30002.44002.440038,300
Sep 25, 20242.47002.62002.25002.25502.255064,600
Sep 24, 20242.66002.66002.32002.43002.430057,500
Sep 23, 20242.84002.84002.51002.61002.610051,800
Sep 20, 20242.80002.92002.72002.79002.790033,800
Sep 19, 20242.80002.97602.70002.77002.770069,200
Sep 18, 20242.80003.03002.73702.76902.7690124,700
Sep 17, 20242.97003.02002.68002.68002.680066,300
Sep 16, 20243.03003.11902.91002.98002.980043,600
Sep 13, 20242.86003.04002.86002.97502.975052,100
Sep 12, 20243.01003.19002.75002.84002.840071,500
Sep 11, 20242.92003.20002.85002.97002.970075,500
Sep 10, 20242.84003.44002.76002.94002.9400236,200
Sep 9, 20242.78002.89002.56002.75002.750069,800
Sep 6, 20242.68002.91002.60002.76002.760073,600
Sep 5, 20242.44002.77002.41002.62102.621089,500
Sep 4, 20242.51002.76002.36002.44002.440076,800
Sep 3, 20243.08003.08002.52002.52002.5200172,200
Aug 30, 20243.26003.41003.11003.13003.1300100,300
Aug 29, 20243.10003.48003.02003.25003.2500167,000
Aug 28, 20243.95003.97003.04003.10003.1000214,500
Aug 27, 20244.15004.34003.79904.01004.0100149,700
Aug 26, 20244.80005.04004.27004.44004.4400113,600
Aug 23, 20244.52005.11004.29004.62004.6200229,100
Aug 22, 20244.48004.50004.04004.33004.3300106,800
Aug 21, 20244.79005.29004.07004.25004.2500158,000
Aug 20, 20244.12005.29904.01504.95004.9500387,700
Aug 19, 20243.67004.25003.34004.18004.1800319,600
Aug 16, 20243.15003.77002.85003.62003.6200327,700
Aug 15, 2024 1:100 Stock Splits
Aug 15, 20243.10003.58002.73003.25003.2500378,600
Aug 14, 20244.60004.70002.70003.60003.6000416,304
Aug 13, 20248.10008.20003.70004.60004.6000288,126
Aug 12, 20248.20008.20007.70008.00008.000010,966
Aug 9, 20248.00008.30007.30008.20008.200033,398
Aug 8, 20247.90008.00007.20007.70007.700017,352
Aug 7, 20247.70009.00007.10007.60007.600044,290
Aug 6, 20247.80007.80007.50007.60007.600036,941
Aug 5, 20247.00008.10006.60007.70007.700052,318
Aug 2, 20248.50008.50007.80007.80007.800033,930
Aug 1, 202410.000010.00008.20008.40008.400031,887
Jul 31, 20248.20009.70008.00009.00009.0000125,098
Jul 30, 20248.60008.70007.70008.00008.000058,480
Jul 29, 20249.00009.10008.50008.60008.600027,583
Jul 26, 20248.80009.00008.60009.00009.000024,688
Jul 25, 20248.40009.20008.40008.90008.900041,156
Jul 24, 20249.00009.10008.10008.50008.500043,976
Jul 23, 20249.40009.40008.90009.10009.100044,797
Jul 22, 20249.900010.00008.90009.40009.400069,218
Jul 19, 20249.900010.50009.80009.90009.900074,442
Jul 18, 20249.900010.20009.60009.90009.900033,870
Jul 17, 202410.300010.40009.90009.90009.900033,870
Jul 16, 20249.800010.30009.600010.300010.300058,850
Jul 15, 202410.300010.40009.70009.80009.800062,293
Jul 12, 202410.300011.100010.100010.400010.400085,276
Jul 11, 20249.600010.50009.600010.000010.0000122,354
Jul 10, 20249.800011.00009.500010.000010.0000124,358
Jul 9, 202410.700010.70009.800010.000010.0000215,623
Jul 8, 202410.200012.00009.500011.800011.8000787,316
Jul 5, 20249.20009.70009.20009.30009.300069,353
Jul 3, 20249.50009.70009.20009.40009.400030,979
Jul 2, 20249.70009.70009.00009.30009.300071,865
Jul 1, 202410.400010.40009.10009.70009.700080,200
Jun 28, 202410.300011.000010.300010.400010.400076,834
Jun 27, 202411.000011.300010.200010.400010.4000126,475
Jun 26, 20249.700011.20009.700010.300010.300092,203
Jun 25, 20249.500011.50009.100010.200010.2000166,736
Jun 24, 20249.500010.00009.40009.90009.9000177,020
Jun 21, 202413.700014.200010.200010.500010.50001,321,331
Jun 20, 20249.600010.80009.400010.800010.800068,627
Jun 18, 20249.200010.00009.10009.40009.400066,363
Jun 17, 202410.200010.50009.10009.60009.600067,356
Jun 14, 202410.800010.900010.000010.300010.300041,116
Jun 13, 202410.800011.100010.100011.000011.000057,217
Jun 12, 202411.300011.700010.800011.100011.100068,648
Jun 11, 202412.000012.400011.500011.500011.500050,430
Jun 10, 202411.600012.600011.100012.100012.1000113,227
Jun 7, 202411.800011.800010.600011.100011.1000120,209
Jun 6, 202412.000012.100011.000011.300011.3000135,674
Jun 5, 202412.600013.100012.000012.400012.4000121,628
Jun 4, 202414.100014.500012.600013.100013.1000202,282
Jun 3, 202412.200020.300012.000015.000015.00001,172,511
May 31, 202412.100013.100011.300012.000012.0000236,883
May 30, 202413.600014.400012.500013.800013.8000258,387
May 29, 202416.300018.000013.500014.000014.0000999,011
May 28, 202414.700017.000013.500014.900014.9000420,600
May 24, 202417.500017.600013.100015.400015.4000601,034
May 23, 202421.000034.000019.000021.500021.50006,631,876
May 22, 202410.600014.800010.400013.100013.1000433,758
May 21, 202412.400012.400010.300011.100011.1000136,931
May 20, 202412.600013.000011.300012.000012.0000209,012
May 17, 202418.000018.000011.700012.400012.4000225,370
May 16, 202411.400019.800011.300017.200017.2000466,738
May 15, 202411.700011.700010.100011.000011.000040,120
May 14, 202410.800011.700010.300011.300011.300078,797
May 13, 202410.000010.50009.700010.500010.500020,088
May 10, 202410.100010.20009.50009.50009.500026,378
May 9, 202411.300011.300010.300010.400010.400031,725
May 8, 202410.700012.700010.400011.800011.800084,048
May 7, 202410.600010.600010.300010.400010.40009,262
May 6, 202410.600010.90009.800010.500010.500017,430
May 3, 202410.000010.500010.000010.300010.300019,012
May 2, 202410.100010.20009.300010.000010.000012,885
May 1, 20249.900010.00009.100010.000010.00009,797
Apr 30, 202410.400010.40009.80009.90009.90006,771
Apr 29, 20249.900010.50009.800010.300010.300014,573
Apr 26, 20249.900010.30009.400010.000010.000019,969
Apr 25, 20249.10009.90009.00009.70009.700018,672
Apr 24, 20249.900010.00009.00009.10009.100016,755
Apr 23, 202410.600010.90009.900010.200010.200023,835
Apr 22, 202410.100010.40009.600010.200010.200011,111
Apr 19, 202410.400010.40009.50009.80009.800011,014
Apr 18, 202410.000010.80009.100010.600010.600033,182
Apr 17, 202411.000011.400010.100010.700010.700027,428
Apr 16, 202412.200012.400010.000011.000011.000033,120
Apr 15, 202412.700013.000012.100012.500012.50009,642
Apr 12, 202413.900013.900011.700013.000013.000024,803
Apr 11, 202413.700014.500013.000013.800013.800059,889
Apr 10, 202413.200014.000013.000013.400013.4000100,716
Apr 9, 202430.000031.000027.500027.500027.500013,060
Apr 8, 202433.000033.400031.400031.400031.40001,488
Apr 5, 202434.000035.100030.000031.000031.00002,761
Apr 4, 202434.000035.800034.000034.000034.00001,900
Apr 3, 202436.800037.500033.400033.800033.80003,407
Apr 2, 202439.200040.000036.400037.100037.10001,358
Apr 1, 202442.000042.000038.400039.400039.40002,295
Mar 28, 202440.000040.600037.300039.300039.30001,998
Mar 27, 202438.600040.700038.000039.100039.10002,149
Mar 26, 202439.000040.900037.400038.600038.60001,656
Mar 25, 202439.000042.800037.300038.700038.70004,695
Mar 22, 202441.500041.500039.000039.400039.40001,717
Mar 21, 202440.400043.000037.800041.500041.50008,696
Mar 20, 202439.400040.500037.800039.100039.10004,525
Mar 19, 202437.500040.000036.400039.000039.00003,088
Mar 18, 202435.000038.400035.000037.900037.90005,949
Mar 15, 202434.000035.800033.000034.900034.90002,956
Mar 14, 202434.500034.900032.000034.000034.00003,837
Mar 13, 202433.500035.000031.200033.000033.00003,811
Mar 12, 202435.800035.800031.200032.000032.00005,315
Mar 11, 202436.500036.600033.000036.000036.00007,421
Mar 8, 202441.800053.000036.100036.500036.500050,310
Mar 7, 202435.900039.700035.100039.200039.20008,625
Mar 6, 202437.100037.500035.000035.800035.80005,408
Mar 5, 202439.000039.000036.100038.000038.00006,293
Mar 4, 202441.000041.500037.000038.500038.50004,207
Mar 1, 202438.600041.400036.600040.000040.00006,661
Feb 29, 202444.400045.000040.000042.000042.00005,970
Feb 28, 202445.900047.000040.200044.500044.50009,635
Feb 27, 202451.000059.800044.000045.700045.700028,699
Feb 26, 202483.000087.800055.000056.100056.1000199,434
Feb 23, 202459.400061.800058.900060.800060.80001,029
Feb 22, 202465.500066.000060.000063.000063.0000726
Feb 21, 202465.800066.000063.000063.900063.9000634
Feb 20, 202466.000066.000063.000066.000066.00001,030
Feb 16, 202466.700069.100063.000065.400065.4000860
Feb 15, 202470.000070.000064.100064.400064.40002,523
Feb 14, 202472.000073.000069.100072.500072.5000920
Feb 13, 202473.500073.500071.000071.900071.9000345
Feb 12, 202473.600075.000072.100073.800073.8000333
Feb 9, 202472.000075.100069.400073.100073.1000729
Feb 8, 202473.000073.000068.600072.000072.0000371
Feb 7, 202472.000072.000068.100070.000070.00001,389
Feb 6, 202474.000074.000071.300073.000073.0000354
Feb 5, 202473.000075.000071.600074.300074.3000221
Feb 2, 202475.000075.000072.500074.000074.0000357
Feb 1, 202472.700074.100072.000072.500072.5000447
Jan 31, 202473.000073.000071.000072.500072.5000275
Jan 30, 202473.000073.000072.000073.000073.0000347
Jan 29, 202471.400073.000068.200073.000073.0000374
Jan 26, 202469.700071.400068.000071.000071.0000286
Jan 25, 202472.000072.000067.000071.000071.0000453
Jan 24, 202472.000072.000069.000070.400070.4000354
Jan 23, 202471.000071.000068.000068.000068.0000853
Jan 22, 202466.100068.700065.000067.000067.0000515

Related Tickers

VVPR VivoPower International PLC
1.1250
-1.31%
 
SIRC Solar Integrated Roofing Corporation
0.0001
0.00%
 
BEEM Beam Global
2.8854
-1.86%
 
SMXT SolarMax Technology, Inc.
1.6850
+4.05%
 
SNPW Sun Pacific Holding Corp.
1.5000
+4.90%
 
FTCI FTC Solar, Inc.
3.7950
+1.73%
 
VSTE Vast Renewables Limited
1.0500
-2.78%
 
SING SinglePoint Inc.
0.0066
0.00%
 
SPI SPI Energy Co., Ltd.
0.7660
0.00%
 
ZEO Zeo Energy Corp.
3.0460
-5.99%