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. The Ascent Solar Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ascent Solar Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2016-02-24 0.0502 0.0648 0.048 0.059 647,766
2016-02-23 0.0859 0.0863 0.08 0.0838 159,609
2016-02-22 0.0905 0.0907 0.0851 0.086 61,282
2016-02-19 0.0906 0.0919 0.0863 0.0874 248,846
2016-02-18 0.0946 0.0946 0.09 0.0926 48,208
2016-02-17 0.0941 0.0985 0.0915 0.0957 178,698
2016-02-16 0.10 0.10 0.0911 0.0936 113,763
2016-02-12 0.1008 0.1016 0.0922 0.096 80,710
2016-02-11 0.1004 0.1042 0.0974 0.1042 94,489
2016-02-10 0.1001 0.1089 0.1001 0.1084 170,579
2016-02-09 0.113 0.116 0.1032 0.1096 300,002
2016-02-08 0.115 0.116 0.1015 0.1134 448,810
2016-02-05 0.105 0.105 0.0956 0.0981 677,648
2016-02-04 0.083 0.1057 0.083 0.0947 987,975
2016-02-03 0.0965 0.097 0.0803 0.0828 403,564
2016-02-02 0.118 0.118 0.0931 0.0951 1,206,900
2016-02-01 0.1201 0.1289 0.1037 0.1101 1,453,970
2016-01-29 0.0689 0.0718 0.0662 0.0709 179,466
2016-01-28 0.0735 0.0745 0.066 0.067 120,496
2016-01-27 0.067 0.0689 0.0601 0.0646 365,998
2016-01-26 0.0714 0.0719 0.0664 0.0694 60,706
2016-01-25 0.0711 0.075 0.0677 0.0683 104,994
2016-01-22 0.0663 0.0731 0.0608 0.0689 331,227
2016-01-21 0.0689 0.0727 0.0641 0.0646 264,090
2016-01-20 0.0715 0.0737 0.0681 0.0681 575,253
2016-01-19 0.076 0.0849 0.075 0.084 176,576
2016-01-15 0.075 0.0797 0.0701 0.0754 333,750
2016-01-14 0.069 0.08 0.0685 0.0755 246,188
2016-01-13 0.073 0.0775 0.06 0.0641 388,432
2016-01-12 0.0926 0.097 0.08 0.082 347,994

» More Ascent Solar Technologies Stock Price History

To see other companies like Ascent Solar Technologies (ASTI), view our stock market today for news, and other data.