NasdaqCM - Delayed Quote • USD
Ascent Solar Technologies, Inc. (ASTI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.0910 | 0.0990 | 0.0900 | 0.0970 | 0.0970 | 1,691,300 |
Apr 24, 2024 | 0.0990 | 0.1000 | 0.0900 | 0.0910 | 0.0910 | 1,675,500 |
Apr 23, 2024 | 0.1060 | 0.1090 | 0.0990 | 0.1020 | 0.1020 | 2,383,500 |
Apr 22, 2024 | 0.1010 | 0.1040 | 0.0960 | 0.1020 | 0.1020 | 1,111,100 |
Apr 19, 2024 | 0.1040 | 0.1040 | 0.0950 | 0.0980 | 0.0980 | 1,066,700 |
Apr 18, 2024 | 0.1000 | 0.1080 | 0.0910 | 0.1060 | 0.1060 | 3,318,200 |
Apr 17, 2024 | 0.1100 | 0.1140 | 0.1010 | 0.1070 | 0.1070 | 2,742,800 |
Apr 16, 2024 | 0.1220 | 0.1240 | 0.1000 | 0.1100 | 0.1100 | 3,312,000 |
Apr 15, 2024 | 0.1270 | 0.1300 | 0.1210 | 0.1250 | 0.1250 | 964,200 |
Apr 12, 2024 | 0.1390 | 0.1390 | 0.1170 | 0.1300 | 0.1300 | 2,467,800 |
Apr 11, 2024 | 0.1370 | 0.1450 | 0.1300 | 0.1380 | 0.1380 | 5,988,900 |
Apr 10, 2024 | 0.1320 | 0.1400 | 0.1300 | 0.1340 | 0.1340 | 10,071,600 |
Apr 9, 2024 | 0.3000 | 0.3100 | 0.2750 | 0.2750 | 0.2750 | 1,306,000 |
Apr 8, 2024 | 0.3300 | 0.3340 | 0.3140 | 0.3140 | 0.3140 | 148,800 |
Apr 5, 2024 | 0.3400 | 0.3510 | 0.3000 | 0.3100 | 0.3100 | 273,900 |
Apr 4, 2024 | 0.3400 | 0.3580 | 0.3400 | 0.3400 | 0.3400 | 190,000 |
Apr 3, 2024 | 0.3680 | 0.3750 | 0.3340 | 0.3380 | 0.3380 | 340,700 |
Apr 2, 2024 | 0.3920 | 0.4000 | 0.3640 | 0.3710 | 0.3710 | 135,800 |
Apr 1, 2024 | 0.4200 | 0.4200 | 0.3840 | 0.3940 | 0.3940 | 229,500 |
Mar 28, 2024 | 0.4000 | 0.4060 | 0.3730 | 0.3930 | 0.3930 | 199,800 |
Mar 27, 2024 | 0.3860 | 0.4070 | 0.3800 | 0.3910 | 0.3910 | 214,900 |
Mar 26, 2024 | 0.3900 | 0.4090 | 0.3740 | 0.3860 | 0.3860 | 165,600 |
Mar 25, 2024 | 0.3900 | 0.4280 | 0.3730 | 0.3870 | 0.3870 | 469,500 |
Mar 22, 2024 | 0.4150 | 0.4150 | 0.3900 | 0.3940 | 0.3940 | 170,500 |
Mar 21, 2024 | 0.4040 | 0.4300 | 0.3780 | 0.4150 | 0.4150 | 869,600 |
Mar 20, 2024 | 0.3940 | 0.4050 | 0.3780 | 0.3910 | 0.3910 | 452,500 |
Mar 19, 2024 | 0.3750 | 0.4000 | 0.3640 | 0.3900 | 0.3900 | 308,800 |
Mar 18, 2024 | 0.3500 | 0.3840 | 0.3500 | 0.3790 | 0.3790 | 594,900 |
Mar 15, 2024 | 0.3400 | 0.3580 | 0.3300 | 0.3490 | 0.3490 | 292,800 |
Mar 14, 2024 | 0.3450 | 0.3490 | 0.3200 | 0.3400 | 0.3400 | 383,700 |
Mar 13, 2024 | 0.3350 | 0.3500 | 0.3120 | 0.3300 | 0.3300 | 381,100 |
Mar 12, 2024 | 0.3580 | 0.3580 | 0.3120 | 0.3200 | 0.3200 | 531,500 |
Mar 11, 2024 | 0.3650 | 0.3660 | 0.3300 | 0.3600 | 0.3600 | 742,100 |
Mar 8, 2024 | 0.4180 | 0.5300 | 0.3610 | 0.3650 | 0.3650 | 4,996,500 |
Mar 7, 2024 | 0.3590 | 0.3970 | 0.3510 | 0.3920 | 0.3920 | 862,500 |
Mar 6, 2024 | 0.3710 | 0.3750 | 0.3500 | 0.3580 | 0.3580 | 540,800 |
Mar 5, 2024 | 0.3900 | 0.3900 | 0.3610 | 0.3800 | 0.3800 | 629,300 |
Mar 4, 2024 | 0.4100 | 0.4150 | 0.3700 | 0.3850 | 0.3850 | 420,700 |
Mar 1, 2024 | 0.3860 | 0.4140 | 0.3660 | 0.4000 | 0.4000 | 664,000 |
Feb 29, 2024 | 0.4440 | 0.4500 | 0.4000 | 0.4200 | 0.4200 | 597,000 |
Feb 28, 2024 | 0.4590 | 0.4700 | 0.4020 | 0.4450 | 0.4450 | 963,500 |
Feb 27, 2024 | 0.5100 | 0.5980 | 0.4400 | 0.4570 | 0.4570 | 2,869,900 |
Feb 26, 2024 | 0.8300 | 0.8780 | 0.5500 | 0.5610 | 0.5610 | 19,943,400 |
Feb 23, 2024 | 0.5940 | 0.6180 | 0.5890 | 0.6080 | 0.6080 | 102,900 |
Feb 22, 2024 | 0.6550 | 0.6600 | 0.6000 | 0.6300 | 0.6300 | 72,600 |
Feb 21, 2024 | 0.6580 | 0.6600 | 0.6300 | 0.6390 | 0.6390 | 63,400 |
Feb 20, 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 103,000 |
Feb 16, 2024 | 0.6670 | 0.6910 | 0.6300 | 0.6540 | 0.6540 | 80,500 |
Feb 15, 2024 | 0.7000 | 0.7000 | 0.6410 | 0.6440 | 0.6440 | 252,300 |
Feb 14, 2024 | 0.7200 | 0.7300 | 0.6910 | 0.7250 | 0.7250 | 92,000 |
Feb 13, 2024 | 0.7350 | 0.7350 | 0.7100 | 0.7190 | 0.7190 | 34,500 |
Feb 12, 2024 | 0.7360 | 0.7500 | 0.7210 | 0.7380 | 0.7380 | 33,300 |
Feb 9, 2024 | 0.7200 | 0.7510 | 0.6940 | 0.7310 | 0.7310 | 72,900 |
Feb 8, 2024 | 0.7300 | 0.7300 | 0.6860 | 0.7200 | 0.7200 | 37,100 |
Feb 7, 2024 | 0.7200 | 0.7200 | 0.6810 | 0.7000 | 0.7000 | 138,900 |
Feb 6, 2024 | 0.7400 | 0.7400 | 0.7130 | 0.7300 | 0.7300 | 35,400 |
Feb 5, 2024 | 0.7300 | 0.7500 | 0.7160 | 0.7430 | 0.7430 | 22,100 |
Feb 2, 2024 | 0.7500 | 0.7500 | 0.7250 | 0.7400 | 0.7400 | 35,700 |
Feb 1, 2024 | 0.7270 | 0.7410 | 0.7200 | 0.7250 | 0.7250 | 44,700 |
Jan 31, 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7250 | 0.7250 | 27,500 |
Jan 30, 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 34,700 |
Jan 29, 2024 | 0.7140 | 0.7300 | 0.6820 | 0.7300 | 0.7300 | 37,400 |
Jan 26, 2024 | 0.6970 | 0.7140 | 0.6800 | 0.7100 | 0.7100 | 28,600 |
Jan 25, 2024 | 0.7200 | 0.7200 | 0.6700 | 0.7100 | 0.7100 | 45,300 |
Jan 24, 2024 | 0.7200 | 0.7200 | 0.6900 | 0.7040 | 0.7040 | 35,400 |
Jan 23, 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 85,300 |
Jan 22, 2024 | 0.6610 | 0.6870 | 0.6500 | 0.6700 | 0.6700 | 51,500 |
Jan 19, 2024 | 0.7700 | 0.7700 | 0.6400 | 0.6820 | 0.6820 | 212,000 |
Jan 18, 2024 | 0.7910 | 0.8100 | 0.7250 | 0.7510 | 0.7510 | 45,800 |
Jan 17, 2024 | 0.8000 | 0.8100 | 0.7500 | 0.7700 | 0.7700 | 81,700 |
Jan 16, 2024 | 0.8400 | 0.8400 | 0.7860 | 0.7860 | 0.7860 | 80,400 |
Jan 12, 2024 | 0.8250 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 68,100 |
Jan 11, 2024 | 0.8720 | 0.8720 | 0.8230 | 0.8250 | 0.8250 | 39,400 |
Jan 10, 2024 | 0.8200 | 0.8350 | 0.8100 | 0.8180 | 0.8180 | 38,900 |
Jan 9, 2024 | 0.8290 | 0.8490 | 0.8200 | 0.8230 | 0.8230 | 115,300 |
Jan 8, 2024 | 0.8400 | 0.8570 | 0.8200 | 0.8350 | 0.8350 | 46,900 |
Jan 5, 2024 | 0.8600 | 0.8800 | 0.8100 | 0.8500 | 0.8500 | 106,800 |
Jan 4, 2024 | 0.8600 | 0.8740 | 0.8300 | 0.8380 | 0.8380 | 44,700 |
Jan 3, 2024 | 0.8750 | 0.8830 | 0.8310 | 0.8500 | 0.8500 | 71,000 |
Jan 2, 2024 | 0.8810 | 0.9100 | 0.8500 | 0.8530 | 0.8530 | 73,300 |
Dec 29, 2023 | 0.8960 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 97,200 |
Dec 28, 2023 | 0.8770 | 0.9500 | 0.8600 | 0.8850 | 0.8850 | 133,400 |
Dec 27, 2023 | 0.8540 | 0.8770 | 0.8400 | 0.8690 | 0.8690 | 92,800 |
Dec 26, 2023 | 0.8740 | 0.8980 | 0.8280 | 0.8540 | 0.8540 | 148,600 |
Dec 22, 2023 | 0.9530 | 0.9530 | 0.8700 | 0.8780 | 0.8780 | 75,500 |
Dec 21, 2023 | 0.9500 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 394,700 |
Dec 20, 2023 | 0.9400 | 1.0200 | 0.9110 | 0.9110 | 0.9110 | 231,600 |
Dec 19, 2023 | 0.8850 | 1.0200 | 0.8700 | 0.9680 | 0.9680 | 219,000 |
Dec 18, 2023 | 0.9000 | 0.9200 | 0.8500 | 0.8880 | 0.8880 | 51,700 |
Dec 15, 2023 | 0.9090 | 0.9150 | 0.8600 | 0.8750 | 0.8750 | 61,800 |
Dec 14, 2023 | 0.8600 | 0.9500 | 0.8000 | 0.8600 | 0.8600 | 426,000 |
Dec 13, 2023 | 0.8000 | 0.8800 | 0.8000 | 0.8160 | 0.8160 | 55,600 |
Dec 12, 2023 | 0.8510 | 0.8680 | 0.8080 | 0.8200 | 0.8200 | 44,900 |
Dec 11, 2023 | 0.8800 | 0.8970 | 0.8400 | 0.8520 | 0.8520 | 35,400 |
Dec 8, 2023 | 0.8900 | 0.9110 | 0.8530 | 0.8710 | 0.8710 | 27,000 |
Dec 7, 2023 | 0.9000 | 0.9100 | 0.8600 | 0.8900 | 0.8900 | 54,300 |
Dec 6, 2023 | 0.8970 | 0.9260 | 0.8800 | 0.9000 | 0.9000 | 48,200 |
Dec 5, 2023 | 0.9360 | 0.9360 | 0.8800 | 0.8800 | 0.8800 | 76,200 |
Dec 4, 2023 | 0.9100 | 0.9390 | 0.8800 | 0.9290 | 0.9290 | 92,900 |
Dec 1, 2023 | 0.9000 | 0.9000 | 0.8500 | 0.8780 | 0.8780 | 60,200 |
Nov 30, 2023 | 0.8900 | 0.9000 | 0.8400 | 0.8500 | 0.8500 | 90,100 |
Nov 29, 2023 | 0.9100 | 0.9300 | 0.8800 | 0.8950 | 0.8950 | 69,100 |
Nov 28, 2023 | 0.9400 | 0.9400 | 0.8700 | 0.9100 | 0.9100 | 93,900 |
Nov 27, 2023 | 0.8700 | 0.9450 | 0.8600 | 0.9110 | 0.9110 | 146,200 |
Nov 24, 2023 | 0.8860 | 0.8860 | 0.8400 | 0.8510 | 0.8510 | 30,100 |
Nov 22, 2023 | 0.9000 | 0.9000 | 0.8210 | 0.8550 | 0.8550 | 60,400 |
Nov 21, 2023 | 0.9120 | 0.9120 | 0.8600 | 0.8600 | 0.8600 | 101,800 |
Nov 20, 2023 | 0.8400 | 0.9000 | 0.8200 | 0.8600 | 0.8600 | 47,500 |
Nov 17, 2023 | 0.8800 | 0.8800 | 0.8300 | 0.8400 | 0.8400 | 49,700 |
Nov 16, 2023 | 0.8700 | 0.8800 | 0.8100 | 0.8290 | 0.8290 | 78,200 |
Nov 15, 2023 | 0.7680 | 0.8720 | 0.7680 | 0.8560 | 0.8560 | 178,500 |
Nov 14, 2023 | 0.7880 | 0.8000 | 0.7300 | 0.7820 | 0.7820 | 112,400 |
Nov 13, 2023 | 0.7670 | 0.8000 | 0.7500 | 0.7550 | 0.7550 | 76,900 |
Nov 10, 2023 | 0.8430 | 0.8430 | 0.7500 | 0.7800 | 0.7800 | 142,300 |
Nov 9, 2023 | 0.8300 | 0.8800 | 0.7800 | 0.8200 | 0.8200 | 129,200 |
Nov 8, 2023 | 0.9010 | 0.9180 | 0.8200 | 0.8320 | 0.8320 | 91,200 |
Nov 7, 2023 | 0.9130 | 0.9300 | 0.8700 | 0.8950 | 0.8950 | 47,700 |
Nov 6, 2023 | 0.9400 | 0.9660 | 0.9120 | 0.9120 | 0.9120 | 158,400 |
Nov 3, 2023 | 0.8880 | 0.9500 | 0.8500 | 0.9060 | 0.9060 | 168,700 |
Nov 2, 2023 | 0.8760 | 0.9140 | 0.8550 | 0.8670 | 0.8670 | 178,000 |
Nov 1, 2023 | 0.9200 | 0.9300 | 0.8200 | 0.8430 | 0.8430 | 132,800 |
Oct 31, 2023 | 0.8090 | 0.9440 | 0.8080 | 0.9020 | 0.9020 | 340,600 |
Oct 30, 2023 | 0.9180 | 0.9770 | 0.8200 | 0.8230 | 0.8230 | 345,600 |
Oct 27, 2023 | 1.0500 | 1.0500 | 0.8790 | 0.9200 | 0.9200 | 387,500 |
Oct 26, 2023 | 1.0200 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 555,700 |
Oct 25, 2023 | 1.1300 | 1.1550 | 1.0100 | 1.0900 | 1.0900 | 1,361,900 |
Oct 24, 2023 | 1.4900 | 1.9800 | 1.0600 | 1.2000 | 1.2000 | 45,929,900 |
Oct 23, 2023 | 1.0300 | 1.0300 | 0.9650 | 0.9890 | 0.9890 | 4,981,400 |
Oct 20, 2023 | 1.0100 | 1.0400 | 0.9580 | 0.9800 | 0.9800 | 134,400 |
Oct 19, 2023 | 1.1100 | 1.1400 | 1.0200 | 1.0300 | 1.0300 | 95,500 |
Oct 18, 2023 | 1.1700 | 1.1800 | 1.0900 | 1.1100 | 1.1100 | 146,000 |
Oct 17, 2023 | 1.2500 | 1.2700 | 1.1600 | 1.1900 | 1.1900 | 103,000 |
Oct 16, 2023 | 1.2600 | 1.2900 | 1.1900 | 1.2000 | 1.2000 | 104,300 |
Oct 13, 2023 | 1.2000 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 115,400 |
Oct 12, 2023 | 1.3400 | 1.3400 | 1.1600 | 1.1800 | 1.1800 | 496,400 |
Oct 11, 2023 | 1.3500 | 1.4700 | 1.2700 | 1.2800 | 1.2800 | 211,300 |
Oct 10, 2023 | 1.3300 | 1.4300 | 1.2660 | 1.3900 | 1.3900 | 221,300 |
Oct 9, 2023 | 1.3600 | 1.4000 | 1.2700 | 1.2900 | 1.2900 | 150,800 |
Oct 6, 2023 | 1.4800 | 1.4800 | 1.3700 | 1.4000 | 1.4000 | 246,400 |
Oct 5, 2023 | 1.5200 | 1.5900 | 1.4200 | 1.4650 | 1.4650 | 259,900 |
Oct 4, 2023 | 1.6100 | 1.6450 | 1.4700 | 1.5400 | 1.5400 | 298,200 |
Oct 3, 2023 | 1.8700 | 1.8700 | 1.5800 | 1.6200 | 1.6200 | 544,900 |
Oct 2, 2023 | 1.8000 | 1.8500 | 1.6500 | 1.7500 | 1.7500 | 270,900 |
Sep 29, 2023 | 2.0000 | 2.0200 | 1.7600 | 1.7900 | 1.7900 | 403,300 |
Sep 28, 2023 | 2.1900 | 2.2000 | 2.0000 | 2.0600 | 2.0600 | 1,273,200 |
Sep 27, 2023 | 6.4100 | 6.6800 | 5.5100 | 5.5100 | 5.5100 | 74,500 |
Sep 26, 2023 | 5.9400 | 6.8000 | 5.9400 | 6.3800 | 6.3800 | 62,000 |
Sep 25, 2023 | 6.7500 | 7.0800 | 6.1000 | 6.2300 | 6.2300 | 104,800 |
Sep 22, 2023 | 7.2600 | 7.7080 | 6.7000 | 6.7500 | 6.7500 | 82,500 |
Sep 21, 2023 | 6.8800 | 7.7000 | 6.6100 | 7.3800 | 7.3800 | 227,000 |
Sep 20, 2023 | 6.9100 | 7.7400 | 6.6000 | 6.7400 | 6.7400 | 134,300 |
Sep 19, 2023 | 6.9100 | 8.2000 | 6.3500 | 6.4500 | 6.4500 | 313,300 |
Sep 18, 2023 | 8.7100 | 8.9300 | 6.8100 | 6.8500 | 6.8500 | 260,400 |
Sep 15, 2023 | 9.7000 | 10.1800 | 8.5100 | 8.6000 | 8.6000 | 208,900 |
Sep 14, 2023 | 8.2700 | 11.4000 | 8.2600 | 8.9000 | 8.9000 | 964,200 |
Sep 13, 2023 | 8.5900 | 11.9300 | 8.0000 | 9.4700 | 9.4700 | 1,261,200 |
Sep 12, 2023 | 1:200 Stock Splits | |||||
Sep 12, 2023 | 11.8500 | 12.9100 | 9.0100 | 9.2000 | 9.2000 | 3,184,200 |
Sep 11, 2023 | 10.8000 | 12.0000 | 8.4000 | 8.6000 | 8.6000 | 205,371 |
Sep 8, 2023 | 11.2000 | 11.2000 | 10.0000 | 10.2000 | 10.2000 | 35,484 |
Sep 7, 2023 | 11.4000 | 11.6000 | 10.4000 | 10.8000 | 10.8000 | 32,666 |
Sep 6, 2023 | 12.2000 | 12.2000 | 10.8000 | 11.6000 | 11.6000 | 44,925 |
Sep 5, 2023 | 11.8000 | 13.0000 | 11.2000 | 12.4000 | 12.4000 | 104,351 |
Sep 1, 2023 | 11.2000 | 11.2000 | 10.2000 | 11.0000 | 11.0000 | 29,148 |
Aug 31, 2023 | 10.2000 | 11.6000 | 10.2000 | 11.4000 | 11.4000 | 35,086 |
Aug 30, 2023 | 12.2000 | 12.2000 | 11.0000 | 11.6000 | 11.6000 | 34,914 |
Aug 29, 2023 | 11.4000 | 12.8000 | 11.0000 | 11.4000 | 11.4000 | 67,579 |
Aug 28, 2023 | 12.4000 | 12.4000 | 11.4000 | 11.4000 | 11.4000 | 45,023 |
Aug 25, 2023 | 12.0000 | 14.0000 | 11.6000 | 12.8000 | 12.8000 | 51,370 |
Aug 24, 2023 | 12.8000 | 13.8000 | 12.0000 | 12.2000 | 12.2000 | 39,537 |
Aug 23, 2023 | 11.8000 | 15.0000 | 11.2000 | 13.4000 | 13.4000 | 126,670 |
Aug 22, 2023 | 14.0000 | 14.0000 | 11.4000 | 12.4000 | 12.4000 | 93,226 |
Aug 21, 2023 | 11.2000 | 13.4000 | 10.2000 | 13.2000 | 13.2000 | 131,267 |
Aug 18, 2023 | 13.0000 | 13.0000 | 10.4000 | 11.8000 | 11.8000 | 96,007 |
Aug 17, 2023 | 16.8000 | 17.4000 | 12.0000 | 12.8000 | 12.8000 | 255,609 |
Aug 16, 2023 | 13.2000 | 15.4000 | 12.8000 | 13.4000 | 13.4000 | 67,715 |
Aug 15, 2023 | 12.2000 | 13.2000 | 12.2000 | 13.2000 | 13.2000 | 5,921 |
Aug 14, 2023 | 12.0000 | 13.4000 | 12.0000 | 13.0000 | 13.0000 | 5,340 |
Aug 11, 2023 | 13.4000 | 13.4000 | 12.4000 | 13.4000 | 13.4000 | 7,080 |
Aug 10, 2023 | 14.6000 | 14.6000 | 12.0000 | 13.8000 | 13.8000 | 12,229 |
Aug 9, 2023 | 13.4000 | 13.6000 | 12.2000 | 12.6000 | 12.6000 | 7,638 |
Aug 8, 2023 | 14.4000 | 14.4000 | 12.2000 | 13.2000 | 13.2000 | 12,128 |
Aug 7, 2023 | 14.8000 | 14.8000 | 13.6000 | 14.0000 | 14.0000 | 6,470 |
Aug 4, 2023 | 15.4000 | 15.4000 | 13.6000 | 14.2000 | 14.2000 | 21,270 |
Aug 3, 2023 | 15.0000 | 15.8000 | 14.8000 | 15.4000 | 15.4000 | 45,254 |
Aug 2, 2023 | 15.8000 | 16.4000 | 15.2000 | 15.4000 | 15.4000 | 10,409 |
Aug 1, 2023 | 16.0000 | 16.4000 | 15.6000 | 15.8000 | 15.8000 | 7,887 |
Jul 31, 2023 | 16.6000 | 16.8000 | 16.0000 | 16.4000 | 16.4000 | 10,518 |
Jul 28, 2023 | 16.0000 | 16.6000 | 15.4000 | 16.4000 | 16.4000 | 7,581 |
Jul 27, 2023 | 16.8000 | 17.8000 | 15.4000 | 17.6000 | 17.6000 | 7,967 |
Jul 26, 2023 | 16.8000 | 16.8000 | 15.4000 | 15.8000 | 15.8000 | 4,363 |
Jul 25, 2023 | 15.2000 | 16.4000 | 15.2000 | 16.2000 | 16.2000 | 11,790 |
Jul 24, 2023 | 16.0000 | 16.0000 | 15.0000 | 15.2000 | 15.2000 | 6,606 |
Jul 21, 2023 | 16.8000 | 16.8000 | 15.6000 | 15.8000 | 15.8000 | 7,502 |
Jul 20, 2023 | 17.8000 | 17.8000 | 16.2000 | 16.2000 | 16.2000 | 6,633 |
Jul 19, 2023 | 17.8000 | 17.8000 | 16.4000 | 16.8000 | 16.8000 | 13,173 |
Jul 18, 2023 | 19.0000 | 19.0000 | 17.8000 | 18.4000 | 18.4000 | 11,642 |
Jul 17, 2023 | 19.8000 | 19.8000 | 18.2000 | 18.4000 | 18.4000 | 8,977 |
Jul 14, 2023 | 21.0000 | 21.0000 | 18.2000 | 19.0000 | 19.0000 | 18,049 |
Jul 13, 2023 | 21.8000 | 21.8000 | 20.0000 | 20.6000 | 20.6000 | 20,201 |
Jul 12, 2023 | 23.8000 | 23.8000 | 21.8000 | 22.4000 | 22.4000 | 33,456 |
Jul 11, 2023 | 23.4000 | 23.4000 | 22.4000 | 22.6000 | 22.6000 | 3,954 |
Jul 10, 2023 | 23.8000 | 24.0000 | 22.2000 | 22.4000 | 22.4000 | 5,338 |
Jul 7, 2023 | 22.4000 | 24.4000 | 22.2000 | 23.2000 | 23.2000 | 10,754 |
Jul 6, 2023 | 23.4000 | 23.4000 | 22.2000 | 22.6000 | 22.6000 | 3,871 |
Jul 5, 2023 | 24.0000 | 24.0000 | 22.2000 | 23.4000 | 23.4000 | 6,191 |
Jul 3, 2023 | 25.0000 | 25.0000 | 23.0000 | 23.4000 | 23.4000 | 3,528 |
Jun 30, 2023 | 27.2000 | 28.0000 | 23.6000 | 24.8000 | 24.8000 | 10,359 |
Jun 29, 2023 | 26.6000 | 29.0000 | 26.0000 | 27.4000 | 27.4000 | 5,810 |
Jun 28, 2023 | 28.4000 | 28.4000 | 24.8000 | 26.0000 | 26.0000 | 6,250 |
Jun 27, 2023 | 23.6000 | 29.4000 | 23.0000 | 29.0000 | 29.0000 | 29,477 |
Jun 26, 2023 | 23.4000 | 23.4000 | 23.0000 | 23.0000 | 23.0000 | 3,472 |
Jun 23, 2023 | 23.4000 | 23.6000 | 23.0000 | 23.4000 | 23.4000 | 3,049 |
Jun 22, 2023 | 23.8000 | 23.8000 | 23.0000 | 23.2000 | 23.2000 | 3,198 |
Jun 21, 2023 | 23.2000 | 24.0000 | 22.4000 | 23.0000 | 23.0000 | 3,568 |
Jun 20, 2023 | 25.0000 | 25.0000 | 22.8000 | 24.0000 | 24.0000 | 5,852 |
Jun 16, 2023 | 24.0000 | 26.0000 | 23.0000 | 24.2000 | 24.2000 | 16,056 |
Jun 15, 2023 | 25.6000 | 25.6000 | 22.0000 | 23.4000 | 23.4000 | 5,029 |
Jun 14, 2023 | 26.4000 | 26.6000 | 23.4000 | 24.2000 | 24.2000 | 6,789 |
Jun 13, 2023 | 25.8000 | 27.2000 | 24.2000 | 25.4000 | 25.4000 | 6,847 |
Jun 12, 2023 | 26.4000 | 26.4000 | 24.0000 | 25.0000 | 25.0000 | 4,777 |
Jun 9, 2023 | 23.6000 | 26.0000 | 23.0000 | 25.0000 | 25.0000 | 9,248 |
Jun 8, 2023 | 23.4000 | 23.6000 | 22.2000 | 23.2000 | 23.2000 | 3,047 |
Jun 7, 2023 | 23.2000 | 23.2000 | 22.2000 | 23.0000 | 23.0000 | 4,688 |
Jun 6, 2023 | 24.0000 | 24.0000 | 22.0000 | 22.0000 | 22.0000 | 3,675 |
Jun 5, 2023 | 23.6000 | 26.4000 | 22.0000 | 24.0000 | 24.0000 | 13,401 |
Jun 2, 2023 | 23.6000 | 25.0000 | 22.8000 | 23.8000 | 23.8000 | 13,576 |
Jun 1, 2023 | 24.0000 | 25.0000 | 20.6000 | 24.4000 | 24.4000 | 23,422 |
May 31, 2023 | 25.0000 | 25.4000 | 22.4000 | 22.8000 | 22.8000 | 5,808 |
May 30, 2023 | 25.0000 | 25.6000 | 24.0000 | 25.0000 | 25.0000 | 5,140 |
May 26, 2023 | 29.8000 | 30.8000 | 24.0000 | 24.0000 | 24.0000 | 16,286 |
May 25, 2023 | 30.0000 | 31.6000 | 28.0000 | 29.0000 | 29.0000 | 4,258 |
May 24, 2023 | 32.6000 | 33.6000 | 28.0000 | 29.0000 | 29.0000 | 11,361 |
May 23, 2023 | 33.6000 | 33.6000 | 32.0000 | 33.2000 | 33.2000 | 3,276 |
May 22, 2023 | 34.2000 | 35.2000 | 30.6000 | 32.6000 | 32.6000 | 5,555 |
May 19, 2023 | 35.2000 | 37.0000 | 34.4000 | 34.6000 | 34.6000 | 7,741 |
May 18, 2023 | 36.2000 | 37.4000 | 33.8000 | 34.4000 | 34.4000 | 6,043 |
May 17, 2023 | 38.8000 | 39.8000 | 35.0000 | 36.6000 | 36.6000 | 5,271 |
May 16, 2023 | 38.0000 | 39.2000 | 34.0000 | 38.0000 | 38.0000 | 14,312 |
May 15, 2023 | 47.0000 | 47.0000 | 38.2000 | 41.4000 | 41.4000 | 14,226 |
May 12, 2023 | 53.4000 | 53.4000 | 45.0000 | 47.2000 | 47.2000 | 20,373 |
May 11, 2023 | 48.0000 | 62.0000 | 44.2000 | 58.0000 | 58.0000 | 89,437 |
May 10, 2023 | 48.0000 | 56.0000 | 44.2000 | 50.0000 | 50.0000 | 19,253 |
May 9, 2023 | 48.0000 | 48.0000 | 44.8000 | 48.0000 | 48.0000 | 733 |
May 8, 2023 | 46.0000 | 50.0000 | 44.0000 | 49.0000 | 49.0000 | 2,149 |
May 5, 2023 | 45.2000 | 48.0000 | 44.0000 | 46.8000 | 46.8000 | 1,798 |
May 4, 2023 | 44.0000 | 45.8000 | 42.0000 | 44.0000 | 44.0000 | 976 |
May 3, 2023 | 45.4000 | 45.8000 | 43.0000 | 43.4000 | 43.4000 | 1,297 |
May 2, 2023 | 48.0000 | 48.0000 | 42.2000 | 42.2000 | 42.2000 | 2,376 |
May 1, 2023 | 47.6000 | 49.4000 | 44.2000 | 47.0000 | 47.0000 | 1,168 |
Apr 28, 2023 | 44.6000 | 49.8000 | 42.2000 | 46.2000 | 46.2000 | 3,125 |
Apr 27, 2023 | 50.0000 | 50.0000 | 44.0000 | 48.0000 | 48.0000 | 1,872 |
Apr 26, 2023 | 43.0000 | 49.8000 | 43.0000 | 48.8000 | 48.8000 | 2,010 |
Related Tickers
PEGY Pineapple Energy Inc.
0.0519
+1.17%
SIRC Solar Integrated Roofing Corporation
0.0002
0.00%
SING SinglePoint Inc.
0.1710
-8.75%
ISUN iSun, Inc.
0.1722
+83.19%
CSLR Complete Solaria, Inc.
0.4194
+0.48%
VVPR VivoPower International PLC
3.7200
+4.79%
NEWH NewHydrogen, Inc.
0.0066
+1.54%
VSTE Vast Renewables Limited
4.0000
+17.30%
SOL Emeren Group Ltd
1.8100
-1.63%
SUNWQ Sunworks, Inc.
0.0220
-0.45%