ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ascent Solar Technologies, Inc - Common Stock (NQ:ASTI)

3.570 -0.970 (-21.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 4.540 4.700 3.110 3.570 1,626,103 -0.97(-21.37%)
Dec 24, 2025 4.790 4.990 4.030 4.540 1,338,231 -0.52(-10.28%)
Dec 23, 2025 4.250 7.400 3.900 5.060 31,303,622 +1.18(+30.41%)
Dec 22, 2025 4.410 4.498 3.532 3.880 1,408,772 -0.35(-8.27%)
Dec 19, 2025 3.240 4.940 3.200 4.230 4,358,227 +1.16(+37.79%)
Dec 18, 2025 3.180 3.618 2.960 3.070 526,519 -0.09(-2.85%)
Dec 17, 2025 3.950 3.950 2.950 3.160 496,470 -0.73(-18.77%)
Dec 16, 2025 3.750 4.000 3.070 3.890 899,431 -0.28(-6.71%)
Dec 15, 2025 3.400 4.600 3.370 4.170 5,288,151 +1.05(+33.65%)
Dec 12, 2025 3.290 3.610 2.550 3.120 984,645 -0.17(-5.17%)
Dec 11, 2025 2.770 3.640 2.620 3.290 3,014,981 +0.50(+17.92%)
Dec 10, 2025 2.070 2.900 1.990 2.790 1,677,390 +0.69(+32.86%)
Dec 09, 2025 1.790 2.190 1.780 2.100 344,378 +0.23(+12.30%)
Dec 08, 2025 1.800 1.900 1.580 1.870 349,026 -0.06(-3.11%)
Dec 05, 2025 1.839 1.970 1.839 1.930 52,814 -0.01(-0.52%)
Dec 04, 2025 1.720 1.940 1.610 1.940 74,620 +0.22(+12.79%)
Dec 03, 2025 1.610 1.730 1.550 1.720 110,977 +0.13(+8.18%)
Dec 02, 2025 1.560 1.660 1.510 1.590 69,277 +0.01(+0.63%)
Dec 01, 2025 1.640 1.640 1.550 1.580 33,663 -0.06(-3.66%)
Nov 28, 2025 1.600 1.660 1.600 1.640 15,118 +0.07(+4.46%)
Nov 26, 2025 1.530 1.600 1.457 1.570 55,126 +0.04(+2.61%)
Nov 25, 2025 1.460 1.548 1.400 1.530 42,678 +0.03(+2.00%)
Nov 24, 2025 1.490 1.500 1.430 1.500 31,321 +0.07(+4.90%)
Nov 21, 2025 1.510 1.510 1.410 1.430 223,432 +0.00(+0.00%)
Nov 20, 2025 1.620 1.651 1.420 1.430 79,484 -0.19(-11.73%)
Nov 19, 2025 1.670 1.680 1.604 1.620 37,041 -0.05(-2.99%)
Nov 18, 2025 1.630 1.700 1.610 1.670 45,829 -0.01(-0.60%)
Nov 17, 2025 1.650 1.736 1.600 1.680 90,850 +0.03(+1.82%)
Nov 14, 2025 1.620 1.700 1.531 1.650 39,698 +0.03(+1.85%)
Nov 13, 2025 1.660 1.682 1.610 1.620 39,141 -0.07(-4.14%)
Nov 12, 2025 1.660 1.750 1.580 1.690 295,222 +0.04(+2.42%)
Nov 11, 2025 1.640 1.690 1.605 1.650 64,879 -0.05(-2.94%)
Nov 10, 2025 1.610 1.780 1.610 1.700 132,582 +0.08(+4.94%)
Nov 07, 2025 1.500 1.670 1.430 1.620 267,292 +0.05(+3.18%)
Nov 06, 2025 1.980 2.150 1.562 1.570 9,576,560 -0.35(-18.23%)
Nov 05, 2025 1.920 1.970 1.830 1.920 92,835 +0.06(+3.23%)
Nov 04, 2025 2.000 2.065 1.850 1.860 173,026 -0.20(-9.71%)
Nov 03, 2025 2.090 2.100 2.000 2.060 24,209 +0.00(+0.00%)
Oct 31, 2025 2.040 2.110 2.040 2.060 50,525 -0.01(-0.48%)
Oct 30, 2025 2.100 2.170 2.030 2.070 84,048 -0.05(-2.36%)
Oct 29, 2025 2.230 2.230 2.000 2.120 130,699 +0.01(+0.47%)
Oct 28, 2025 2.230 2.248 2.100 2.110 81,315 -0.16(-7.05%)
Oct 27, 2025 2.290 2.320 2.250 2.270 32,002 +0.01(+0.44%)
Oct 24, 2025 2.250 2.290 2.210 2.260 29,192 +0.06(+2.73%)
Oct 23, 2025 2.080 2.230 2.075 2.200 46,713 +0.09(+4.27%)
Oct 22, 2025 2.190 2.200 2.020 2.110 119,391 -0.15(-6.64%)
Oct 21, 2025 2.230 2.330 2.220 2.260 49,494 -0.02(-0.88%)
Oct 20, 2025 2.180 2.360 2.140 2.280 71,830 +0.16(+7.55%)
Oct 17, 2025 2.180 2.280 2.120 2.120 98,811 -0.14(-6.19%)
Oct 16, 2025 2.480 2.480 2.210 2.260 176,000 -0.19(-7.76%)
Oct 15, 2025 2.330 2.530 2.330 2.450 328,292 +0.18(+7.93%)
Oct 14, 2025 2.180 2.350 2.080 2.270 1,314,886 -0.01(-0.44%)
Oct 13, 2025 2.260 2.378 2.180 2.280 46,140 +0.08(+3.64%)
Oct 10, 2025 2.450 2.460 2.173 2.200 86,633 -0.24(-9.84%)
Oct 09, 2025 2.340 2.550 2.340 2.440 195,536 +0.08(+3.39%)
Oct 08, 2025 2.250 2.400 2.210 2.360 126,561 +0.09(+3.96%)
Oct 07, 2025 2.450 2.450 2.155 2.270 213,336 -0.15(-6.20%)
Oct 06, 2025 2.310 2.470 2.310 2.420 348,988 +0.13(+5.68%)
Oct 03, 2025 2.140 2.350 2.080 2.290 364,376 +0.19(+9.05%)
Oct 02, 2025 1.970 2.120 1.952 2.100 70,650 +0.16(+8.25%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.