Ascent Solar Technologies, Inc. Common Stock (ASTI) Historical Stock Data
2.50 ↑0.02 (0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASTI is down -0.64% a day on average. There have been 15 days where Ascent Solar Technologies, Inc. Common Stock closed green and 15 days where ASTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.48 | 2.50 | ↑$0.02 (0.81%) | 2.38 | 2.50 | 24.03K |
| 2024-11-21 | 2.53 | 2.48 | ↓$0.05 (-1.98%) | 2.30 | 2.60 | 57.76K |
| 2024-11-20 | 2.50 | 2.50 | ↑$0.00 (0.00%) | 2.42 | 2.62 | 13.98K |
| 2024-11-19 | 2.49 | 2.49 | ↑$0.00 (0.00%) | 2.41 | 2.59 | 22.14K |
| 2024-11-18 | 2.60 | 2.45 | ↓$0.15 (-5.77%) | 2.42 | 2.71 | 32.41K |
| 2024-11-15 | 2.76 | 2.61 | ↓$0.15 (-5.43%) | 2.57 | 2.80 | 23.11K |
| 2024-11-14 | 2.82 | 2.71 | ↓$0.11 (-3.90%) | 2.67 | 2.84 | 24.60K |
| 2024-11-13 | 2.91 | 2.79 | ↓$0.12 (-4.12%) | 2.68 | 2.98 | 59.69K |
| 2024-11-12 | 2.62 | 2.88 | ↑$0.26 (9.92%) | 2.62 | 2.88 | 85.17K |
| 2024-11-11 | 2.75 | 2.65 | ↓$0.10 (-3.64%) | 2.50 | 2.96 | 39.93K |
| 2024-11-08 | 2.74 | 2.77 | ↑$0.03 (1.09%) | 2.65 | 2.79 | 23.13K |
| 2024-11-07 | 2.88 | 2.78 | ↓$0.10 (-3.47%) | 2.74 | 2.96 | 24.43K |
| 2024-11-06 | 3.17 | 2.70 | ↓$0.47 (-14.83%) | 2.67 | 3.18 | 66.02K |
| 2024-11-05 | 3.43 | 3.37 | ↓$0.07 (-1.90%) | 3.29 | 3.45 | 30.22K |
| 2024-11-04 | 3.32 | 3.41 | ↑$0.09 (2.71%) | 3.17 | 3.42 | 34.38K |
| 2024-11-01 | 3.18 | 3.33 | ↑$0.15 (4.72%) | 3.12 | 3.45 | 80.41K |
| 2024-10-31 | 3.35 | 3.19 | ↓$0.16 (-4.78%) | 3.18 | 3.35 | 52.64K |
| 2024-10-30 | 3.11 | 3.36 | ↑$0.25 (8.04%) | 3.04 | 3.68 | 143.50K |
| 2024-10-29 | 3.18 | 3.17 | ↓$0.01 (-0.31%) | 3.10 | 3.24 | 35.08K |
| 2024-10-28 | 2.96 | 3.21 | ↑$0.25 (8.45%) | 2.88 | 3.39 | 264.82K |
| 2024-10-25 | 2.68 | 2.92 | ↑$0.24 (8.96%) | 2.58 | 2.93 | 82.33K |
| 2024-10-24 | 2.55 | 2.67 | ↑$0.12 (4.71%) | 2.51 | 2.68 | 90.78K |
| 2024-10-23 | 2.58 | 2.46 | ↓$0.12 (-4.65%) | 2.45 | 2.59 | 61.10K |
| 2024-10-22 | 3.00 | 2.58 | ↓$0.42 (-14.00%) | 2.51 | 3.00 | 81.49K |
| 2024-10-21 | 2.83 | 2.91 | ↑$0.08 (2.83%) | 2.76 | 3.03 | 71.53K |
| 2024-10-18 | 2.64 | 2.83 | ↑$0.19 (7.20%) | 2.57 | 2.86 | 73.02K |
| 2024-10-17 | 2.58 | 2.61 | ↑$0.03 (1.16%) | 2.44 | 2.61 | 103.76K |
| 2024-10-16 | 2.40 | 2.45 | ↑$0.05 (2.08%) | 2.35 | 2.53 | 38.38K |
| 2024-10-15 | 2.44 | 2.40 | ↓$0.04 (-1.80%) | 2.37 | 2.50 | 35.94K |
| 2024-10-14 | 2.74 | 2.43 | ↓$0.31 (-11.31%) | 2.38 | 2.74 | 73.45K |
Create an account or log in to view more rows.
$ASTI gonna come down hard today
$ASTI has just been halted from trading.
$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