Ascent Solar Technologies Inc. (ASTI) Historical Stock Data
0.09 ↓0.01 (-11.27%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ASTI is down -2.09% a day on average. There have been 9 days where Ascent Solar Technologies Inc. closed green and 21 days where ASTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 0.34 | 0.31 | ↓$0.03 (-8.76%) | 0.30 | 0.35 | 275.76K |
| 2024-04-04 | 0.34 | 0.34 | ↓$0.00 (-0.03%) | 0.34 | 0.36 | 189.48K |
| 2024-04-03 | 0.37 | 0.34 | ↓$0.03 (-8.16%) | 0.33 | 0.38 | 340.32K |
| 2024-04-02 | 0.39 | 0.37 | ↓$0.02 (-5.36%) | 0.36 | 0.40 | 135.75K |
| 2024-04-01 | 0.42 | 0.39 | ↓$0.03 (-6.17%) | 0.38 | 0.42 | 229.49K |
| 2024-03-28 | 0.40 | 0.39 | ↓$0.01 (-1.75%) | 0.37 | 0.41 | 203.32K |
| 2024-03-27 | 0.39 | 0.39 | ↑$0.01 (1.32%) | 0.38 | 0.41 | 214.76K |
| 2024-03-26 | 0.39 | 0.39 | ↓$0.00 (-1.03%) | 0.37 | 0.41 | 165.54K |
| 2024-03-25 | 0.39 | 0.39 | ↓$0.00 (-0.79%) | 0.37 | 0.43 | 469.49K |
| 2024-03-22 | 0.42 | 0.39 | ↓$0.02 (-5.08%) | 0.39 | 0.42 | 171.39K |
| 2024-03-21 | 0.40 | 0.42 | ↑$0.01 (2.72%) | 0.38 | 0.43 | 865.37K |
| 2024-03-20 | 0.39 | 0.39 | ↓$0.00 (-0.76%) | 0.38 | 0.41 | 452.50K |
| 2024-03-19 | 0.37 | 0.39 | ↑$0.02 (4.08%) | 0.36 | 0.40 | 308.80K |
| 2024-03-18 | 0.35 | 0.38 | ↑$0.03 (8.29%) | 0.35 | 0.38 | 594.25K |
| 2024-03-15 | 0.34 | 0.35 | ↑$0.01 (2.65%) | 0.33 | 0.36 | 295.58K |
| 2024-03-14 | 0.34 | 0.34 | ↓$0.00 (-1.42%) | 0.32 | 0.35 | 383.60K |
| 2024-03-13 | 0.34 | 0.33 | ↓$0.01 (-1.49%) | 0.31 | 0.35 | 379.03K |
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