Ascent Solar Technologies, Inc. Stock Price History | Historical ASTI Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2013	0.7501	0.8000	0.7500	0.7800	0	+0.03(+4.00%)
Jun 17, 2013	0.7200	0.7900	0.7200	0.7500	0	+0.03(+4.17%)
Jun 14, 2013	0.7500	0.7600	0.7200	0.7200	0	-0.04(-5.26%)
Jun 13, 2013	0.7900	0.8320	0.7520	0.7600	133,586	-0.01(-1.30%)
Jun 12, 2013	0.8001	0.8398	0.7615	0.7700	113,301	-0.03(-3.74%)
Jun 11, 2013	0.8400	0.8400	0.7800	0.7999	263,511	-0.03(-3.63%)
Jun 10, 2013	0.7800	0.8410	0.7800	0.8300	0	+0.05(+7.04%)
Jun 07, 2013	0.7600	0.7800	0.7500	0.7754	0	+0.04(+4.78%)
Jun 06, 2013	0.7250	0.7499	0.7250	0.7400	0	+0.01(+2.04%)
Jun 05, 2013	0.7400	0.7800	0.7250	0.7252	0	-0.00(-0.66%)
Jun 04, 2013	0.7300	0.7500	0.7250	0.7300	170,768	+0.01(+1.39%)
Jun 03, 2013	0.7780	0.7800	0.7200	0.7200	535,289	-0.06(-7.46%)
May 31, 2013	0.8000	0.8126	0.7600	0.7780	867,401	-0.04(-5.12%)
May 30, 2013	0.8300	0.8800	0.8030	0.8200	0	-0.01(-1.20%)
May 29, 2013	0.9000	0.9000	0.8300	0.8300	801,807	-0.01(-0.60%)
May 28, 2013	0.8920	0.9240	0.8100	0.8350	1,058,578	-0.05(-5.11%)
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%)

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