Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascent Industries Co. - Common Stock (NQ: ACNT )

11.28 -0.08 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 27, 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 (%)
Dec 27, 2024 11.49 11.49 11.24 11.28 29,682 -0.08(-0.70%)
Dec 26, 2024 11.25 11.40 11.14 11.36 38,856 +0.35(+3.18%)
Dec 24, 2024 11.10 11.23 11.00 11.01 25,320 +0.00(+0.00%)
Dec 23, 2024 11.33 11.33 11.01 11.01 22,938 -0.32(-2.82%)
Dec 20, 2024 11.01 11.33 10.99 11.33 60,786 +0.33(+3.00%)
Dec 19, 2024 11.20 11.26 10.96 11.00 49,081 -0.14(-1.26%)
Dec 18, 2024 11.45 11.55 11.10 11.14 58,756 -0.31(-2.71%)
Dec 17, 2024 11.51 11.51 11.28 11.45 25,602 -0.05(-0.43%)
Dec 16, 2024 11.77 11.79 11.36 11.50 36,772 -0.16(-1.37%)
Dec 13, 2024 11.69 11.78 11.56 11.66 19,461 +0.04(+0.34%)
Dec 12, 2024 11.80 11.85 11.62 11.62 19,226 -0.25(-2.11%)
Dec 11, 2024 11.82 11.99 11.52 11.87 35,408 +0.11(+0.94%)
Dec 10, 2024 12.00 12.09 11.70 11.76 82,037 -0.20(-1.67%)
Dec 09, 2024 12.00 12.34 11.69 11.96 26,166 -0.04(-0.33%)
Dec 06, 2024 12.05 12.05 11.79 12.00 32,588 -0.09(-0.74%)
Dec 05, 2024 11.95 12.14 11.71 12.09 36,470 +0.04(+0.33%)
Dec 04, 2024 12.02 12.38 11.80 12.05 28,528 -0.08(-0.66%)
Dec 03, 2024 11.66 12.29 11.65 12.13 126,539 +0.65(+5.66%)
Dec 02, 2024 10.84 11.50 10.84 11.48 87,423 +0.64(+5.90%)
Nov 29, 2024 10.98 10.98 10.70 10.84 9,657 -0.04(-0.37%)
Nov 27, 2024 10.82 11.00 10.82 10.88 9,667 +0.07(+0.65%)
Nov 26, 2024 10.71 10.89 10.71 10.81 5,544 +0.16(+1.50%)
Nov 25, 2024 10.50 10.98 10.46 10.65 35,858 +0.25(+2.40%)
Nov 22, 2024 10.30 10.40 10.25 10.40 32,342 +0.07(+0.68%)
Nov 21, 2024 10.41 10.41 10.24 10.33 20,300 -0.16(-1.53%)
Nov 20, 2024 10.22 10.50 10.13 10.49 11,600 +0.16(+1.55%)
Nov 19, 2024 10.21 10.39 10.08 10.33 17,425 +0.20(+1.97%)
Nov 18, 2024 9.880 10.26 9.610 10.13 25,390 +0.18(+1.81%)
Nov 15, 2024 9.840 9.950 9.630 9.950 32,256 +0.33(+3.43%)
Nov 14, 2024 9.850 9.850 9.420 9.620 59,291 +0.03(+0.31%)
Nov 13, 2024 9.790 10.00 9.460 9.590 154,029 +0.17(+1.80%)
Nov 12, 2024 9.550 9.990 9.410 9.420 38,490 -0.17(-1.77%)
Nov 11, 2024 9.800 9.800 9.400 9.590 27,472 -0.03(-0.31%)
Nov 08, 2024 9.370 9.828 9.181 9.620 49,721 +0.22(+2.34%)
Nov 07, 2024 9.290 9.482 9.190 9.400 55,405 +0.00(+0.00%)
Nov 06, 2024 9.470 9.550 9.310 9.400 101,873 +0.03(+0.32%)
Nov 05, 2024 9.420 9.520 9.220 9.370 29,686 -0.13(-1.37%)
Nov 04, 2024 9.510 9.623 9.168 9.500 29,079 +0.10(+1.06%)
Nov 01, 2024 9.480 9.650 9.200 9.400 49,199 -0.08(-0.84%)
Oct 31, 2024 9.250 9.480 9.130 9.480 18,109 +0.10(+1.07%)
Oct 30, 2024 9.280 9.540 9.230 9.380 15,506 +0.05(+0.54%)
Oct 29, 2024 9.450 9.460 9.220 9.330 59,116 -0.15(-1.58%)
Oct 28, 2024 9.650 9.740 9.370 9.480 34,018 -0.10(-1.04%)
Oct 25, 2024 9.550 9.630 9.350 9.580 35,005 +0.01(+0.10%)
Oct 24, 2024 9.780 9.780 9.310 9.570 20,978 +0.08(+0.84%)
Oct 23, 2024 9.320 9.490 9.177 9.490 14,814 +0.21(+2.26%)
Oct 22, 2024 9.050 9.300 9.050 9.280 10,575 +0.19(+2.09%)
Oct 21, 2024 9.220 9.410 9.090 9.090 36,205 -0.24(-2.57%)
Oct 18, 2024 9.350 9.440 9.040 9.330 36,277 -0.14(-1.48%)
Oct 17, 2024 9.090 9.500 9.035 9.470 25,113 +0.37(+4.07%)
Oct 16, 2024 9.260 9.675 9.060 9.100 51,237 +0.03(+0.33%)
Oct 15, 2024 9.320 9.375 9.000 9.070 48,682 -0.29(-3.10%)
Oct 14, 2024 9.250 9.580 9.250 9.360 21,627 -0.09(-0.95%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.