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)

3.630 -0.120 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 3.760 4.075 3.480 3.630 621,102 -0.12(-3.20%)
Apr 09, 2026 3.970 4.288 3.715 3.750 600,459 -0.32(-7.86%)
Apr 08, 2026 4.290 4.392 3.690 4.070 1,066,091 -0.09(-2.16%)
Apr 07, 2026 4.160 4.310 3.821 4.160 626,725 -0.07(-1.65%)
Apr 06, 2026 4.350 4.680 4.200 4.230 524,368 -0.12(-2.76%)
Apr 02, 2026 3.800 4.480 3.690 4.350 631,012 +0.47(+12.11%)
Apr 01, 2026 4.100 4.240 3.850 3.880 494,437 -0.06(-1.52%)
Mar 31, 2026 3.570 4.090 3.480 3.940 939,553 +0.52(+15.20%)
Mar 30, 2026 3.550 3.800 3.300 3.420 838,203 -0.04(-1.16%)
Mar 27, 2026 3.820 4.000 3.420 3.460 807,640 -0.42(-10.82%)
Mar 26, 2026 4.180 4.310 3.850 3.880 663,615 -0.40(-9.35%)
Mar 25, 2026 4.610 4.988 4.180 4.280 1,253,986 -0.26(-5.73%)
Mar 24, 2026 4.690 4.969 4.475 4.540 435,240 -0.22(-4.62%)
Mar 23, 2026 4.840 4.950 4.310 4.760 670,762 +0.10(+2.15%)
Mar 20, 2026 5.000 5.291 4.620 4.660 715,576 -0.42(-8.27%)
Mar 19, 2026 4.650 5.120 4.550 5.080 627,697 +0.33(+6.95%)
Mar 18, 2026 5.090 5.190 4.750 4.750 614,940 -0.44(-8.48%)
Mar 17, 2026 5.150 5.470 5.150 5.190 363,220 +0.01(+0.19%)
Mar 16, 2026 5.020 5.360 4.730 5.180 860,076 +0.23(+4.65%)
Mar 13, 2026 5.650 5.750 4.800 4.950 1,510,429 -0.53(-9.67%)
Mar 12, 2026 6.020 6.150 5.410 5.480 881,250 -0.50(-8.36%)
Mar 11, 2026 6.060 6.510 5.970 5.980 974,117 -0.04(-0.66%)
Mar 10, 2026 6.040 6.300 5.860 6.020 660,275 +0.01(+0.17%)
Mar 09, 2026 5.610 6.350 5.546 6.010 645,527 +0.31(+5.44%)
Mar 06, 2026 5.840 6.370 5.700 5.700 612,807 -0.51(-8.21%)
Mar 05, 2026 6.530 6.740 5.850 6.210 747,176 -0.29(-4.46%)
Mar 04, 2026 6.980 7.200 6.380 6.500 883,627 -0.23(-3.42%)
Mar 03, 2026 6.250 7.240 6.250 6.730 1,012,355 +0.10(+1.51%)
Mar 02, 2026 5.720 7.030 5.700 6.630 996,048 +0.33(+5.24%)
Feb 27, 2026 5.960 6.300 5.680 6.300 1,566,609 +0.15(+2.44%)
Feb 26, 2026 6.370 6.955 6.010 6.150 898,344 -0.37(-5.67%)
Feb 25, 2026 6.290 6.872 6.170 6.520 1,155,277 +0.36(+5.84%)
Feb 24, 2026 5.470 6.170 5.470 6.160 1,033,413 +0.56(+10.00%)
Feb 23, 2026 5.710 5.850 5.150 5.600 1,525,786 -0.16(-2.78%)
Feb 20, 2026 5.750 6.250 5.510 5.760 1,815,859 -0.09(-1.54%)
Feb 19, 2026 6.270 6.480 5.780 5.850 1,537,429 -0.63(-9.72%)
Feb 18, 2026 6.220 6.924 6.050 6.480 1,800,683 +0.43(+7.11%)
Feb 17, 2026 6.330 6.670 5.650 6.050 2,778,076 -0.18(-2.89%)
Feb 13, 2026 6.850 7.600 6.220 6.230 2,971,279 -0.30(-4.59%)
Feb 12, 2026 8.650 8.800 6.420 6.530 6,730,579 -2.49(-27.61%)
Feb 11, 2026 7.710 9.870 7.320 9.020 6,538,395 +1.60(+21.56%)
Feb 10, 2026 6.560 8.500 6.510 7.420 5,744,349 +0.92(+14.15%)
Feb 09, 2026 6.350 6.950 6.170 6.500 1,177,449 +0.22(+3.50%)
Feb 06, 2026 6.170 6.530 5.340 6.280 2,917,639 +0.66(+11.74%)
Feb 05, 2026 5.870 6.750 5.620 5.620 2,213,117 -0.47(-7.72%)
Feb 04, 2026 6.770 8.140 5.700 6.090 4,077,183 -0.65(-9.64%)
Feb 03, 2026 6.250 7.090 5.760 6.740 3,116,919 +0.53(+8.53%)
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.