Home
Products & Services
Support
About
Contact Us
FinancialContent is the trusted provider of stock market information to the media industry
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Ascent Solar Technologies, Inc. (NQ: ASTI)
0.8800 USD  +0.0370 (+4.39%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 0.8700 0.9000 0.8200 0.8800 0 +0.04(+4.39%)
May 23, 2013 0.7500 0.8900 0.7231 0.8430 1,494,986 +0.03(+4.07%)
May 22, 2013 1.000 1.020 0.7851 0.8100 0 -0.13(-13.97%)
May 21, 2013 0.9608 1.330 0.9129 0.9415 0 +0.16(+20.71%)
May 20, 2013 0.6000 0.7890 0.6000 0.7800 3,879,529 +0.20(+34.48%)
May 17, 2013 0.5800 0.6200 0.5400 0.5800 0 -0.00(-0.10%)
May 16, 2013 0.6110 0.6110 0.5805 0.5806 107,918 -0.03(-4.79%)
May 15, 2013 0.5700 0.6200 0.5660 0.6098 0 +0.04(+6.24%)
May 13, 2013 0.5900 0.6300 0.5700 0.5740 0 -0.03(-5.12%)
May 10, 2013 0.6000 0.6100 0.5800 0.6050 0 -0.00(-0.80%)
May 09, 2013 0.6216 0.6300 0.6010 0.6099 0 -0.02(-3.18%)
May 08, 2013 0.6200 0.6400 0.6055 0.6299 0 +0.01(+2.42%)
May 07, 2013 0.6300 0.6337 0.5900 0.6150 0 -0.02(-3.15%)
May 06, 2013 0.6700 0.6700 0.6210 0.6350 0 -0.01(-0.78%)
May 03, 2013 0.6700 0.6700 0.6300 0.6400 0 +0.01(+1.07%)
May 02, 2013 0.6400 0.6698 0.6200 0.6332 0 -0.02(-2.58%)
May 01, 2013 0.6600 0.6700 0.6200 0.6500 0 +0.02(+3.17%)
Apr 30, 2013 0.6800 0.6800 0.6000 0.6300 0 -0.03(-4.55%)
Apr 29, 2013 0.6978 0.6978 0.6500 0.6600 143,559 -0.03(-3.65%)
Apr 26, 2013 0.6999 0.6900 0.6520 0.6850 397,468 +0.02(+2.99%)
Apr 25, 2013 0.6450 0.6990 0.6201 0.6651 369,092 +0.06(+9.03%)
Apr 24, 2013 0.5780 0.6300 0.5510 0.6100 0 +0.04(+7.00%)
Apr 23, 2013 0.5500 0.5780 0.5500 0.5701 46,227 +0.02(+3.84%)
Apr 22, 2013 0.5780 0.5780 0.5334 0.5490 18,368 -0.02(-4.02%)
Apr 19, 2013 0.5700 0.5853 0.5500 0.5720 25,649 +0.00(+0.35%)
Apr 18, 2013 0.5700 0.5850 0.5700 0.5700 28,362 -0.01(-1.72%)
Apr 17, 2013 0.5700 0.5885 0.5700 0.5800 74,314 +0.03(+5.45%)
Apr 16, 2013 0.5800 0.5885 0.5500 0.5500 146,581 -0.00(-0.54%)
Apr 15, 2013 0.5500 0.5889 0.5350 0.5530 106,800 -0.02(-2.97%)
Apr 12, 2013 0.5900 0.5980 0.5500 0.5699 49,486 +0.02(+2.87%)
Apr 11, 2013 0.5800 0.5949 0.5503 0.5540 105,463 -0.02(-3.65%)
Apr 10, 2013 0.6000 0.6000 0.5701 0.5750 104,738 +0.01(+0.88%)
Apr 09, 2013 0.5700 0.5800 0.5325 0.5700 233,085 +0.03(+4.97%)
Apr 08, 2013 0.5780 0.5780 0.5410 0.5430 24,276 -0.03(-4.74%)
Apr 05, 2013 0.5400 0.5700 0.5400 0.5700 66,801 +0.04(+7.26%)
Apr 04, 2013 0.5400 0.5400 0.5310 0.5314 62,615 -0.00(-0.69%)
Apr 03, 2013 0.5700 0.5700 0.5350 0.5351 84,269 -0.02(-3.60%)
Apr 02, 2013 0.5700 0.5700 0.5551 0.5551 99,440 -0.01(-2.61%)
Apr 01, 2013 0.5670 0.5800 0.5600 0.5700 74,622 +0.01(+1.79%)
Mar 28, 2013 0.5500 0.5800 0.5412 0.5600 51,424 +0.01(+0.90%)
Mar 27, 2013 0.5500 0.5950 0.5334 0.5550 165,311 -0.01(-0.89%)
Mar 26, 2013 0.6000 0.6000 0.5400 0.5600 71,838 -0.02(-3.31%)
Mar 25, 2013 0.5700 0.6000 0.5682 0.5792 165,564 +0.01(+1.61%)
Mar 22, 2013 0.5400 0.5800 0.5300 0.5700 188,041 +0.04(+8.57%)
Mar 21, 2013 0.5300 0.5400 0.5250 0.5250 102,771 -0.02(-2.78%)
Mar 20, 2013 0.5000 0.5400 0.5000 0.5400 91,143 +0.04(+6.93%)
Mar 19, 2013 0.5200 0.5650 0.4948 0.5050 471,174 -0.02(-2.88%)
Mar 18, 2013 0.5900 0.5900 0.5116 0.5200 495,536 -0.04(-7.14%)
Mar 15, 2013 0.6800 0.6800 0.5600 0.5600 493,810 -0.07(-10.83%)
Mar 14, 2013 0.6800 0.6800 0.6000 0.6280 115,510 +0.02(+2.95%)
Mar 13, 2013 0.6000 0.6400 0.6000 0.6100 50,607 -0.01(-1.61%)
Mar 12, 2013 0.6299 0.6299 0.6100 0.6200 165,076 +0.02(+3.33%)
Mar 11, 2013 0.6220 0.6500 0.6000 0.6000 170,724 -0.03(-4.15%)
Mar 08, 2013 0.6515 0.6600 0.6211 0.6260 171,166 -0.02(-3.69%)
Mar 07, 2013 0.6520 0.6600 0.6500 0.6500 120,035 -0.02(-2.99%)
Mar 06, 2013 0.6515 0.6700 0.6515 0.6700 62,215 +0.00(+0.00%)
Mar 05, 2013 0.6600 0.6700 0.6500 0.6700 139,252 +0.02(+2.76%)
Mar 04, 2013 0.6525 0.7000 0.6517 0.6520 52,418 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More

© Copyright FinancialContent Services, Inc.
Terms and Conditions Privacy Policy Contact Us twitter linkedin twitter

Contact Us

(888) 688-9880

Services

Financial Widgets Financial Pages Web Services Consulting Financial Calculations Stock Data for Excel Newspaper Services For Advertisers Monetization Services Content Syndication Press Release Syndication

Services by Industry

Online Media Financial Services Newspaper Investor Relations Financial Blog Corporate Intranets Digital Signage Television Android Developers iOS Developers Wire Services Radio

About Us

Overview Careers Management Team Latest News Newsletters

Support

Support Articles Report an issue