Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.345 -0.045 (-1.88%)

Streaming Delayed Price Updated: 1:20 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2025	2.370	2.450	2.260	2.390	148,680	+0.02(+0.84%)
Aug 15, 2025	2.120	2.590	2.040	2.370	866,393	+0.19(+8.72%)
Aug 14, 2025	2.200	2.204	2.110	2.180	28,383	-0.03(-1.36%)
Aug 13, 2025	2.210	2.230	2.040	2.210	145,235	+0.00(+0.00%)
Aug 12, 2025	2.190	2.300	2.127	2.210	130,774	+0.11(+5.24%)
Aug 11, 2025	2.120	2.160	1.964	2.100	153,199	+0.01(+0.48%)
Aug 08, 2025	2.080	2.150	2.050	2.090	159,181	+0.01(+0.48%)
Aug 07, 2025	1.850	2.100	1.842	2.080	226,455	+0.15(+7.77%)
Aug 06, 2025	1.700	1.990	1.680	1.930	356,361	+0.21(+12.21%)
Aug 05, 2025	1.750	1.760	1.650	1.720	54,070	+0.01(+0.58%)
Aug 04, 2025	1.690	1.710	1.650	1.710	39,759	+0.03(+1.79%)
Aug 01, 2025	1.810	1.810	1.680	1.680	81,593	-0.10(-5.62%)
Jul 31, 2025	1.860	1.860	1.750	1.780	99,644	-0.07(-3.78%)
Jul 30, 2025	1.780	1.937	1.751	1.850	241,284	+0.10(+5.71%)
Jul 29, 2025	1.730	1.800	1.650	1.750	191,339	+0.02(+1.16%)
Jul 28, 2025	1.720	1.755	1.660	1.730	153,560	+0.04(+2.37%)
Jul 25, 2025	1.820	1.820	1.660	1.690	167,633	-0.10(-5.59%)
Jul 24, 2025	2.140	2.140	1.650	1.790	518,115	-0.34(-15.96%)
Jul 23, 2025	2.200	2.200	2.060	2.130	92,107	+0.01(+0.47%)
Jul 22, 2025	2.060	2.140	2.030	2.120	64,846	+0.02(+0.95%)
Jul 21, 2025	2.100	2.274	2.000	2.100	275,201	+0.00(+0.00%)
Jul 18, 2025	1.960	2.159	1.960	2.100	243,438	+0.14(+7.14%)
Jul 17, 2025	1.880	1.985	1.780	1.960	214,068	+0.08(+4.26%)
Jul 16, 2025	1.840	1.880	1.710	1.880	366,485	+0.03(+1.62%)
Jul 15, 2025	1.970	2.000	1.800	1.850	260,198	-0.11(-5.61%)
Jul 14, 2025	2.060	2.090	1.940	1.960	218,590	-0.11(-5.31%)
Jul 11, 2025	2.100	2.150	2.040	2.070	164,667	-0.06(-2.82%)
Jul 10, 2025	2.120	2.210	2.070	2.130	196,870	+0.01(+0.47%)
Jul 09, 2025	2.250	2.320	2.090	2.120	401,474	-0.22(-9.40%)
Jul 08, 2025	2.260	2.400	2.100	2.340	813,016	+0.13(+5.88%)
Jul 07, 2025	2.430	2.480	2.150	2.210	600,008	-0.33(-12.99%)
Jul 03, 2025	2.150	2.640	2.150	2.540	1,375,833	+0.42(+19.81%)
Jul 02, 2025	2.270	2.360	2.100	2.120	596,709	-0.20(-8.62%)
Jul 01, 2025	2.360	2.580	2.200	2.320	907,161	-0.32(-12.12%)
Jun 30, 2025	3.070	3.070	2.550	2.640	1,750,872	-0.60(-18.52%)
Jun 27, 2025	2.850	3.860	2.020	3.240	16,129,278	+0.40(+14.08%)
Jun 26, 2025	2.870	3.710	2.100	2.840	112,653,384	+1.67(+143.78%)
Jun 25, 2025	1.600	1.600	1.100	1.165	244,864	-0.44(-27.19%)
Jun 24, 2025	1.600	1.630	1.580	1.600	14,328	+0.04(+2.56%)
Jun 23, 2025	1.580	1.600	1.555	1.560	34,544	-0.01(-0.64%)
Jun 20, 2025	1.640	1.670	1.570	1.570	21,733	-0.03(-1.88%)
Jun 18, 2025	1.580	1.655	1.557	1.600	20,712	+0.02(+1.27%)
Jun 17, 2025	1.620	1.630	1.570	1.580	41,358	-0.05(-3.07%)
Jun 16, 2025	1.640	1.670	1.600	1.630	71,589	-0.01(-0.61%)
Jun 13, 2025	1.660	1.670	1.580	1.640	71,000	-0.01(-0.61%)
Jun 12, 2025	1.710	1.770	1.600	1.650	135,163	-0.03(-1.79%)
Jun 11, 2025	1.700	1.802	1.670	1.680	123,931	-0.03(-1.75%)
Jun 10, 2025	1.690	1.760	1.580	1.710	113,971	+0.08(+4.91%)
Jun 09, 2025	1.680	1.681	1.570	1.630	57,161	+0.01(+0.62%)
Jun 06, 2025	1.660	1.660	1.580	1.620	30,791	+0.00(+0.00%)
Jun 05, 2025	1.640	1.690	1.590	1.620	53,126	-0.02(-1.52%)
Jun 04, 2025	1.670	1.770	1.630	1.645	103,752	-0.00(-0.30%)
Jun 03, 2025	1.650	1.690	1.581	1.650	43,200	+0.02(+1.23%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices