Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Ascent Solar Technologies (NQ: ASTI )

2.769 +0.089 (+3.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 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 (%)
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 4.440 112,390 -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%)
Aug 01, 2024 10.00 10.00 8.210 8.380 31,425 -0.58(-6.47%)
Jul 31, 2024 8.160 9.740 7.950 8.960 124,841 +0.96(+12.00%)
Jul 30, 2024 8.600 8.650 7.700 8.000 58,048 -0.57(-6.65%)
Jul 29, 2024 9.000 9.090 8.520 8.570 27,394 -0.42(-4.67%)
Jul 26, 2024 8.750 8.990 8.550 8.990 24,688 +0.14(+1.58%)
Jul 25, 2024 8.390 9.170 8.390 8.850 39,189 +0.33(+3.87%)
Jul 24, 2024 9.040 9.050 8.100 8.520 42,915 -0.53(-5.86%)
Jul 23, 2024 9.390 9.410 8.880 9.050 44,621 -0.34(-3.62%)
Jul 22, 2024 9.880 10.01 8.880 9.390 69,065 -0.49(-4.96%)
Jul 19, 2024 10.00 10.45 9.840 9.880 74,442 +0.01(+0.10%)
Jul 18, 2024 9.880 10.15 9.620 9.870 33,306 -0.02(-0.20%)
Jul 17, 2024 10.00 10.35 9.850 9.890 33,735 -0.39(-3.79%)
Jul 16, 2024 9.750 10.28 9.610 10.28 58,133 +0.47(+4.79%)
Jul 15, 2024 10.31 10.40 9.670 9.810 61,384 -0.63(-6.03%)
Jul 12, 2024 10.29 11.10 10.05 10.44 85,275 +0.41(+4.09%)
Jul 11, 2024 9.600 10.49 9.600 10.03 118,949 +0.07(+0.70%)
Jul 10, 2024 9.800 10.99 9.520 9.960 122,840 -0.01(-0.10%)
Jul 09, 2024 10.68 10.70 9.790 9.970 217,615 -1.78(-15.15%)
Jul 08, 2024 10.23 12.00 9.500 11.75 774,101 +2.50(+27.03%)
Jul 05, 2024 9.180 9.690 9.180 9.250 69,352 -0.12(-1.28%)
Jul 03, 2024 9.460 9.680 9.170 9.370 30,978 +0.07(+0.75%)
Jul 02, 2024 9.670 9.710 9.010 9.300 70,889 -0.38(-3.93%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.