Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascent Solar Technologies (NQ: ASTI )

2.460 -0.120 (-4.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 23, 2024 2.580 2.590 2.450 2.460 61,097 -0.12(-4.65%)
Oct 22, 2024 3.000 3.000 2.510 2.580 81,288 -0.33(-11.34%)
Oct 21, 2024 2.830 3.030 2.760 2.910 71,528 +0.08(+2.83%)
Oct 18, 2024 2.640 2.860 2.570 2.830 73,021 +0.22(+8.43%)
Oct 17, 2024 2.580 2.610 2.440 2.610 102,952 +0.16(+6.53%)
Oct 16, 2024 2.400 2.530 2.350 2.450 38,368 +0.05(+2.25%)
Oct 15, 2024 2.440 2.500 2.370 2.396 35,852 -0.03(-1.40%)
Oct 14, 2024 2.740 2.740 2.375 2.430 73,449 -0.30(-11.12%)
Oct 11, 2024 2.750 2.841 2.510 2.734 28,592 +0.03(+1.26%)
Oct 10, 2024 2.720 2.720 2.550 2.700 35,737 +0.01(+0.37%)
Oct 09, 2024 2.650 2.780 2.610 2.690 91,332 +0.06(+2.28%)
Oct 08, 2024 2.460 2.700 2.450 2.630 49,570 +0.12(+4.78%)
Oct 07, 2024 2.510 2.590 2.400 2.510 50,774 -0.08(-3.09%)
Oct 04, 2024 2.520 2.670 2.520 2.590 22,827 +0.08(+3.19%)
Oct 03, 2024 2.500 2.630 2.470 2.510 33,086 -0.04(-1.57%)
Oct 02, 2024 2.620 2.650 2.549 2.550 28,496 -0.14(-5.20%)
Oct 01, 2024 2.560 2.860 2.460 2.690 91,675 +0.13(+5.08%)
Sep 30, 2024 2.410 2.580 2.350 2.560 69,294 +0.13(+5.35%)
Sep 27, 2024 2.540 2.540 2.410 2.430 22,780 -0.01(-0.41%)
Sep 26, 2024 2.340 2.440 2.300 2.440 38,418 +0.19(+8.20%)
Sep 25, 2024 2.470 2.620 2.250 2.255 63,892 -0.18(-7.20%)
Sep 24, 2024 2.660 2.660 2.320 2.430 57,535 -0.18(-6.90%)
Sep 23, 2024 2.840 2.840 2.510 2.610 51,785 -0.18(-6.45%)
Sep 20, 2024 2.800 2.920 2.720 2.790 33,817 +0.02(+0.72%)
Sep 19, 2024 2.800 2.976 2.700 2.770 69,268 +0.00(+0.03%)
Sep 18, 2024 2.800 3.030 2.737 2.769 122,872 +0.09(+3.32%)
Sep 17, 2024 2.970 3.020 2.680 2.680 66,439 -0.30(-10.07%)
Sep 16, 2024 3.030 3.119 2.910 2.980 43,549 +0.00(+0.17%)
Sep 13, 2024 2.860 3.040 2.860 2.975 52,152 +0.14(+4.75%)
Sep 12, 2024 3.010 3.190 2.750 2.840 71,502 -0.13(-4.38%)
Sep 11, 2024 2.920 3.200 2.850 2.970 75,533 +0.03(+1.02%)
Sep 10, 2024 2.840 3.440 2.760 2.940 236,148 +0.19(+6.91%)
Sep 09, 2024 2.780 2.890 2.560 2.750 69,776 -0.01(-0.36%)
Sep 06, 2024 2.680 2.910 2.600 2.760 73,598 +0.14(+5.30%)
Sep 05, 2024 2.440 2.770 2.410 2.621 89,548 +0.18(+7.42%)
Sep 04, 2024 2.510 2.760 2.360 2.440 75,970 -0.08(-3.17%)
Sep 03, 2024 3.080 3.080 2.520 2.520 171,590 -0.61(-19.49%)
Aug 30, 2024 3.260 3.410 3.110 3.130 100,279 -0.12(-3.69%)
Aug 29, 2024 3.100 3.480 3.020 3.250 165,728 +0.15(+4.84%)
Aug 28, 2024 3.950 3.970 3.040 3.100 214,392 -0.91(-22.69%)
Aug 27, 2024 4.150 4.340 3.799 4.010 149,748 -0.43(-9.68%)
Aug 26, 2024 4.800 5.040 4.270 4.440 112,392 -0.18(-3.90%)
Aug 23, 2024 4.520 5.110 4.290 4.620 229,110 +0.29(+6.70%)
Aug 22, 2024 4.480 4.500 4.040 4.330 103,043 +0.08(+1.88%)
Aug 21, 2024 4.790 5.290 4.070 4.250 158,158 -0.70(-14.14%)
Aug 20, 2024 4.120 5.299 4.015 4.950 386,406 +0.77(+18.42%)
Aug 19, 2024 3.670 4.250 3.340 4.180 319,484 +0.56(+15.47%)
Aug 16, 2024 3.150 3.770 2.850 3.620 327,701 +0.37(+11.38%)
Aug 15, 2024 3.100 3.580 2.730 3.250 372,595 -0.39(-10.71%)
Aug 14, 2024 4.630 4.700 2.700 3.640 414,857 -0.93(-20.35%)
Aug 13, 2024 8.100 8.160 3.720 4.570 283,402 -3.39(-42.59%)
Aug 12, 2024 8.180 8.180 7.670 7.960 10,920 -0.27(-3.28%)
Aug 09, 2024 7.960 8.290 7.310 8.230 33,397 +0.53(+6.88%)
Aug 08, 2024 7.870 8.000 7.200 7.700 17,273 +0.14(+1.85%)
Aug 07, 2024 7.710 9.000 7.070 7.560 44,080 -0.03(-0.40%)
Aug 06, 2024 7.830 7.830 7.520 7.590 33,938 -0.10(-1.30%)
Aug 05, 2024 7.000 8.110 6.630 7.690 52,306 -0.14(-1.79%)
Aug 02, 2024 8.500 8.540 7.810 7.830 33,930 -0.55(-6.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.