ASCENT SOLAR TECHNOLOGIES Historical Stock Price

Below is the stock price history for Ascent Solar Technologies ASTI. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Ascent Solar Technologies stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Ascent Solar Technologies Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	0.58	0.58	0.58	0.58	100
2012-05-21	0.56	0.56	0.56	0.56	100
2012-05-18	0.55	0.55	0.55	0.55	18
2012-05-17	0.57	0.59	0.56	0.59	7,677
2012-05-16	0.575	0.575	0.57	0.57	300
2012-05-14	0.531	0.56	0.531	0.56	500
2012-05-11	0.59	0.60	0.566	0.566	7,103
2012-05-09	0.59	0.603	0.58	0.58	302
2012-05-08	0.60	0.60	0.60	0.60	25
2012-05-07	0.5951	0.64	0.5951	0.64	200
2012-05-04	0.60	0.60	0.60	0.60	1,322
2012-05-02	0.648	0.648	0.622	0.622	700
2012-05-01	0.6592	0.695	0.6592	0.695	3,600
2012-04-30	0.653	0.653	0.653	0.653	50
2012-04-26	0.67	0.67	0.66	0.67	1,101
2012-04-25	0.68	0.68	0.6587	0.6587	8
2012-04-24	0.68	0.69	0.68	0.69	110
2012-04-23	0.66	0.6699	0.66	0.6699	500
2012-04-18	0.6602	0.6602	0.652	0.652	750
2012-04-13	0.68	0.68	0.68	0.68	200
2012-04-12	0.69	0.69	0.69	0.69	300
2012-04-11	0.69	0.71	0.67	0.68	16,305
2012-04-10	0.6254	0.66	0.6254	0.66	10,510
2012-04-09	0.63	0.63	0.613	0.613	101
2012-04-05	0.6184	0.62	0.6184	0.62	1,326
2012-04-04	0.6297	0.6297	0.612	0.6125	9,309
2012-04-03	0.62	0.62	0.62	0.62	33,759
2012-04-02	0.6221	0.6221	0.61	0.61	1,302
2012-03-30	0.64	0.64	0.60	0.64	17,407
2012-03-29	0.58	0.64	0.58	0.63	16,256

» More Ascent Solar Technologies Stock Price History