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 Industries Co. - Common Stock (NQ: ACNT )

9.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 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 11, 2024 9.600 9.640 9.300 9.450 55,348 +0.05(+0.53%)
Oct 10, 2024 9.350 9.647 9.210 9.400 24,709 -0.05(-0.53%)
Oct 09, 2024 9.690 9.791 9.348 9.450 50,227 -0.15(-1.56%)
Oct 08, 2024 9.300 9.720 9.260 9.600 25,300 +0.08(+0.84%)
Oct 07, 2024 9.785 9.785 9.457 9.520 22,740 -0.12(-1.24%)
Oct 04, 2024 9.700 9.860 9.610 9.640 10,518 -0.16(-1.63%)
Oct 03, 2024 9.720 9.800 9.600 9.800 6,080 +0.25(+2.62%)
Oct 02, 2024 9.460 9.780 9.390 9.550 8,496 +0.08(+0.84%)
Oct 01, 2024 9.580 9.727 9.290 9.470 21,242 -0.23(-2.37%)
Sep 30, 2024 9.660 9.710 9.390 9.700 18,191 +0.32(+3.41%)
Sep 27, 2024 9.900 9.900 9.230 9.380 22,285 -0.48(-4.87%)
Sep 26, 2024 9.650 10.01 9.650 9.860 14,940 +0.11(+1.13%)
Sep 25, 2024 9.830 9.965 9.610 9.750 14,030 +0.09(+0.93%)
Sep 24, 2024 9.500 10.09 9.250 9.660 51,897 +0.02(+0.21%)
Sep 23, 2024 9.500 9.650 9.200 9.640 39,135 -0.01(-0.10%)
Sep 20, 2024 8.590 9.650 8.590 9.650 105,007 +1.35(+16.27%)
Sep 19, 2024 9.382 9.395 8.160 8.300 1,779,386 -0.86(-9.39%)
Sep 18, 2024 9.120 9.350 9.060 9.160 14,076 +0.11(+1.22%)
Sep 17, 2024 9.240 9.534 9.050 9.050 22,340 -0.15(-1.63%)
Sep 16, 2024 9.365 9.365 9.102 9.200 12,449 -0.05(-0.54%)
Sep 13, 2024 9.160 9.310 9.160 9.250 8,755 +0.00(+0.00%)
Sep 12, 2024 9.350 9.350 9.250 9.250 7,549 -0.30(-3.14%)
Sep 11, 2024 9.300 9.552 9.300 9.550 4,839 -0.02(-0.21%)
Sep 10, 2024 9.620 9.740 9.230 9.570 9,591 -0.11(-1.14%)
Sep 09, 2024 9.900 9.945 9.680 9.680 8,528 -0.31(-3.10%)
Sep 06, 2024 10.01 10.01 9.740 9.990 6,699 -0.15(-1.48%)
Sep 05, 2024 10.09 10.19 9.951 10.14 2,456 +0.05(+0.50%)
Sep 04, 2024 9.900 10.10 9.900 10.09 3,526 -0.01(-0.10%)
Sep 03, 2024 10.02 10.14 10.00 10.10 2,444 -0.21(-2.04%)
Aug 30, 2024 9.720 10.34 9.720 10.31 6,830 +0.33(+3.31%)
Aug 29, 2024 10.03 10.03 9.980 9.980 1,926 -0.02(-0.20%)
Aug 28, 2024 10.17 10.23 9.910 10.00 13,627 -0.10(-0.99%)
Aug 27, 2024 10.02 10.61 10.02 10.10 6,297 +0.17(+1.71%)
Aug 26, 2024 10.25 10.70 9.930 9.930 29,466 -0.22(-2.17%)
Aug 23, 2024 9.900 10.30 9.900 10.15 6,710 +0.15(+1.50%)
Aug 22, 2024 10.00 10.13 9.930 10.00 21,215 +0.00(+0.00%)
Aug 21, 2024 10.00 10.12 9.950 10.00 34,755 +0.00(+0.00%)
Aug 20, 2024 9.990 10.20 9.950 10.00 27,598 -0.10(-0.99%)
Aug 19, 2024 10.45 10.45 10.00 10.10 11,126 -0.07(-0.69%)
Aug 16, 2024 10.18 10.32 9.975 10.17 12,759 +0.03(+0.30%)
Aug 15, 2024 10.25 10.52 10.14 10.14 32,085 -0.10(-0.98%)
Aug 14, 2024 9.700 10.24 9.700 10.24 11,890 +0.12(+1.19%)
Aug 13, 2024 9.876 10.35 9.876 10.12 7,635 -0.07(-0.69%)
Aug 12, 2024 10.02 10.48 9.630 10.19 12,870 -0.10(-0.97%)
Aug 09, 2024 10.03 10.32 10.03 10.29 6,044 +0.05(+0.49%)
Aug 08, 2024 10.49 10.49 10.24 10.24 2,835 +0.00(+0.00%)
Aug 07, 2024 10.31 10.60 10.00 10.24 6,617 +0.20(+1.99%)
Aug 06, 2024 9.960 10.15 9.685 10.04 10,399 +0.00(+0.00%)
Aug 05, 2024 9.710 10.04 9.530 10.04 7,277 +0.00(+0.00%)
Aug 02, 2024 10.03 10.13 9.530 10.04 3,049 -0.10(-0.99%)
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.