ASTI

Ascent Solar Technologies, Inc. Historical Stock Prices

$0.73
*  
0.0695
8.69%
Get ASTI Alerts
*Delayed - data as of May 22, 2015 13:42 ET  -  Find a broker to begin trading ASTI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ASTI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:42  0.80  0.805  0.72  0.73 658,927
05/21/2015 0.86 0.86 0.77 0.7995 1,019,570
05/20/2015 0.888 0.888 0.8311 0.861 463,750
05/19/2015 0.95 0.95 0.845 0.86 691,882
05/18/2015 0.94 0.95 0.82 0.9401 1,053,912
05/15/2015 0.96 0.98 0.93 0.9301 328,532
05/14/2015 1.01 1.01 0.9235 0.95 338,208
05/13/2015 0.891 1.02 0.891 0.9601 812,514
05/12/2015 0.92 0.92 0.88 0.92 517,547
05/11/2015 0.93 0.95 0.88 0.91 671,116
05/08/2015 0.9215 0.969 0.92 0.9305 774,999
05/07/2015 0.97 0.985 0.92 0.92 456,516
05/06/2015 1.04 1.04 0.92 0.9842 634,556
05/05/2015 1 1.07 1 1.03 434,982
05/04/2015 1.05 1.08 1 1 500,268
05/01/2015 1.06 1.08 0.99 1.06 728,971
04/30/2015 1.04 1.1 1.01 1.1 887,865
04/29/2015 1.1 1.11 1.0345 1.08 678,429
04/28/2015 1.14 1.19 1.07 1.12 710,588
04/27/2015 1.2 1.22 1.11 1.13 1,076,417
04/24/2015 1.14 1.19 1.12 1.189 906,179
04/23/2015 1.07 1.17 1.06 1.14 1,037,951
04/22/2015 1.02 1.12 0.99 1.0701 642,011
04/21/2015 1.04 1.0596 0.9799 1.03 358,409
04/20/2015 0.942 1.07 0.9401 1.0199 1,010,191
04/17/2015 0.93 0.96 0.93 0.9401 326,079
04/16/2015 1 1 0.9 0.9501 728,053
04/15/2015 0.97 0.9999 0.9513 0.9899 643,398
04/14/2015 1.02 1.02 0.9425 0.99 398,606
04/13/2015 1 1.02 0.9626 0.9959 983,352
04/10/2015 0.96 0.98 0.9151 0.95 649,524
04/09/2015 0.97 1.02 0.9 0.9822 555,323
04/08/2015 1.08 1.08 0.9405 0.97 638,757
04/07/2015 0.99 1 0.95 0.981 260,057
04/06/2015 0.9 0.98 0.9 0.98 499,382
04/02/2015 1 1.005 0.9 0.92 1,289,640
04/01/2015 1.11 1.11 1 1 1,299,033
03/31/2015 1.2 1.2 1.1186 1.12 479,404
03/30/2015 1.2 1.25 1.1399 1.2 497,373
03/27/2015 1.16 1.2 1.13 1.2 593,784
03/26/2015 1.28 1.28 1.13 1.2 1,176,705
03/25/2015 1.3 1.3199 1.22 1.27 1,029,631
03/24/2015 1.27 1.35 1.24 1.29 1,311,905
03/23/2015 1.31 1.32 1.25 1.27 451,583
03/20/2015 1.32 1.39 1.25 1.3 1,107,277
03/19/2015 1.38 1.45 1.27 1.31 2,183,202
03/18/2015 1.27 1.5 1.21 1.38 5,134,787
03/17/2015 1.15 1.23 1.15 1.215 804,887
03/16/2015 1.19 1.2 1.1201 1.1832 435,454
03/13/2015 1.2 1.24 1.08 1.18 1,352,351
03/12/2015 1.25 1.25 1.17 1.195 1,163,117
03/11/2015 1.32 1.3399 1.24 1.26 799,000
03/10/2015 1.36 1.41 1.28 1.32 666,138
03/09/2015 1.52 1.52 1.31 1.39 1,029,714
03/06/2015 1.58 1.65 1.343 1.435 2,403,005
03/05/2015 1.51 1.66 1.39 1.45 4,515,397
03/04/2015 1.38 1.3899 1.3 1.34 977,760
03/03/2015 1.41 1.4799 1.38 1.38 523,065
03/02/2015 1.42 1.47 1.38 1.46 490,748
02/27/2015 1.5 1.5299 1.39 1.41 718,933
02/26/2015 1.55 1.6 1.3901 1.5 1,704,103
02/25/2015 1.45 1.64 1.45 1.5 1,795,425
02/24/2015 1.64 1.64 1.34 1.46 3,204,731
02/23/2015 1.7 1.7 1.56 1.62 1,607,909
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?