Ascent Solar Technologies Inc. (ASTI) Historical Stock Data
0.12 ↓0.05 (-27.79%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ASTI is down -0.52% a day on average. There have been 13 days where Ascent Solar Technologies Inc. closed green and 17 days where ASTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 0.18 | 0.12 | ↓$0.06 (-31.00%) | 0.12 | 0.18 | 21.71M |
| 2024-05-16 | 0.11 | 0.17 | ↑$0.06 (50.61%) | 0.11 | 0.20 | 46.44M |
| 2024-05-15 | 0.12 | 0.11 | ↓$0.01 (-5.74%) | 0.10 | 0.12 | 4M |
| 2024-05-14 | 0.11 | 0.11 | ↑$0.00 (4.44%) | 0.10 | 0.12 | 7.88M |
| 2024-05-13 | 0.10 | 0.10 | ↑$0.00 (4.50%) | 0.10 | 0.11 | 2.01M |
| 2024-05-10 | 0.10 | 0.10 | ↓$0.01 (-5.65%) | 0.10 | 0.10 | 2.64M |
| 2024-05-09 | 0.11 | 0.10 | ↓$0.01 (-7.96%) | 0.10 | 0.11 | 3.17M |
| 2024-05-08 | 0.11 | 0.12 | ↑$0.01 (10.42%) | 0.10 | 0.13 | 8.40M |
| 2024-05-07 | 0.11 | 0.10 | ↓$0.00 (-1.90%) | 0.10 | 0.11 | 0.93M |
| 2024-05-06 | 0.11 | 0.10 | ↓$0.00 (-0.95%) | 0.10 | 0.11 | 1.74M |
| 2024-05-03 | 0.10 | 0.10 | ↑$0.00 (2.70%) | 0.10 | 0.11 | 1.90M |
| 2024-05-02 | 0.10 | 0.10 | ↓$0.00 (-1.68%) | 0.09 | 0.10 | 1.23M |
| 2024-05-01 | 0.10 | 0.10 | ↑$0.00 (0.71%) | 0.09 | 0.10 | 0.98M |
| 2024-04-30 | 0.10 | 0.10 | ↓$0.01 (-5.01%) | 0.10 | 0.10 | 676.40K |
| 2024-04-29 | 0.10 | 0.10 | ↑$0.00 (4.45%) | 0.10 | 0.11 | 1.46M |
| 2024-04-26 | 0.10 | 0.10 | ↑$0.00 (0.91%) | 0.09 | 0.10 | 1.99M |
| 2024-04-25 | 0.09 | 0.10 | ↑$0.01 (6.59%) | 0.09 | 0.10 | 1.81M |
| 2024-04-24 | 0.10 | 0.09 | ↓$0.01 (-8.49%) | 0.09 | 0.10 | 1.62M |
| 2024-04-23 | 0.11 | 0.10 | ↓$0.00 (-3.77%) | 0.10 | 0.11 | 2.38M |
| 2024-04-22 | 0.10 | 0.10 | ↑$0.00 (1.89%) | 0.10 | 0.10 | 1.09M |
| 2024-04-19 | 0.10 | 0.10 | ↓$0.01 (-5.57%) | 0.10 | 0.10 | 1.09M |
| 2024-04-18 | 0.10 | 0.11 | ↑$0.01 (5.50%) | 0.09 | 0.11 | 3.32M |
| 2024-04-17 | 0.11 | 0.11 | ↓$0.00 (-3.01%) | 0.10 | 0.11 | 2.74M |
| 2024-04-16 | 0.12 | 0.11 | ↓$0.01 (-9.59%) | 0.10 | 0.12 | 3.31M |
| 2024-04-15 | 0.13 | 0.13 | ↓$0.00 (-1.42%) | 0.12 | 0.13 | 0.96M |
| 2024-04-12 | 0.14 | 0.13 | ↓$0.01 (-6.21%) | 0.12 | 0.14 | 2.48M |
| 2024-04-11 | 0.14 | 0.14 | ↑$0.00 (0.73%) | 0.13 | 0.15 | 5.98M |
| 2024-04-10 | 0.13 | 0.13 | ↑$0.00 (2.05%) | 0.13 | 0.14 | 10.05M |
| 2024-04-09 | 0.30 | 0.28 | ↓$0.02 (-8.30%) | 0.28 | 0.31 | 1.29M |
| 2024-04-08 | 0.33 | 0.31 | ↓$0.02 (-4.85%) | 0.31 | 0.33 | 148.15K |
Create an account or log in to view more rows.
$ASTI Markets about as efficient as a retirement home
$ASTI I'm friggin bored. Just give us our money already
$ASTI I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ASTI do what the markets tells you to do not the other way around
$ASTI Silly Bears tricks are for kids
$ASTI Hedgies
we aren't going anywhere!
$ASTI has just been halted from trading due to volatility.
$ASTI always with good potential for a long term Hodl
$ASTI Not Selling
Hodling for thousands!
$ASTI we back boys