Advertisement
Advertisement
U.S. Markets close in 5 hrs 59 mins
Advertisement
Advertisement
Advertisement
Advertisement

Ascent Industries Co. (ACNT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
11.21+0.04 (+0.36%)
As of 10:00AM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202310.9711.2111.1511.2111.21500
Feb 02, 202310.9711.4410.9711.1711.1711,100
Feb 01, 202311.3511.3510.8111.0011.0020,500
Jan 31, 202311.5611.5611.2811.3211.3210,800
Jan 30, 202311.3811.5411.2611.4111.4114,300
Jan 27, 202311.0011.3311.0011.2411.249,400
Jan 26, 202310.6311.199.9810.9810.9818,700
Jan 25, 202310.5310.7510.2210.6310.634,300
Jan 24, 202310.3010.6010.1710.6010.6012,300
Jan 23, 202310.3910.4610.3010.3910.395,400
Jan 20, 202310.5510.7210.1710.3910.3916,400
Jan 19, 202310.2810.4210.2310.3710.3710,000
Jan 18, 202310.6110.6110.2810.5010.502,800
Jan 17, 202310.4210.4210.2810.4010.407,300
Jan 13, 202310.2610.4410.1710.4210.4223,000
Jan 12, 202310.5110.5110.2310.4810.4811,600
Jan 11, 202310.0010.549.7610.5410.5420,600
Jan 10, 20239.249.509.249.509.507,700
Jan 09, 20239.109.379.009.209.2014,200
Jan 06, 20238.579.218.579.089.0821,800
Jan 05, 20238.738.818.348.348.3428,300
Jan 04, 20239.139.208.718.718.7117,800
Jan 03, 20238.869.118.719.019.0119,800
Dec 30, 20228.648.878.528.678.6774,100
Dec 29, 20228.258.958.258.688.68146,600
Dec 28, 20228.458.458.128.238.23159,400
Dec 27, 20228.528.618.388.488.4876,800
Dec 23, 20228.928.928.228.508.5057,600
Dec 22, 20229.5010.078.618.978.9731,000
Dec 21, 20229.8410.248.809.159.15124,100
Dec 20, 20229.8210.059.729.729.7215,100
Dec 19, 202210.0010.009.669.719.717,600
Dec 16, 202210.1510.5410.0810.0810.087,300
Dec 15, 202210.3210.6310.1910.1910.199,200
Dec 14, 202210.6911.0810.2910.4010.406,200
Dec 13, 202211.0111.3210.7010.7110.714,100
Dec 12, 202211.3411.5610.7010.9010.9049,400
Dec 09, 202211.4111.5711.2011.4911.4910,900
Dec 08, 202211.0811.4311.0811.3211.324,300
Dec 07, 202211.2411.6310.6811.3011.3066,500
Dec 06, 202211.2011.4911.2011.3511.3587,200
Dec 05, 202211.1011.3911.0011.3011.3080,600
Dec 02, 202210.4411.0710.2811.0011.0062,300
Dec 01, 202210.5510.7510.4210.5610.5612,300
Nov 30, 202210.8110.9810.6310.6310.639,600
Nov 29, 202210.7611.1210.4410.6910.6931,000
Nov 28, 202210.8511.2010.6110.8610.8615,600
Nov 25, 202210.9011.0510.7811.0011.0010,700
Nov 23, 202210.8910.9810.7810.8010.8015,000
Nov 22, 202210.9911.4010.5510.9010.9031,100
Nov 21, 202211.1211.4510.9810.9910.997,900
Nov 18, 202211.0011.3011.0011.0011.0016,600
Nov 17, 202210.9211.2910.9111.0011.008,100
Nov 16, 202211.1311.1810.9711.0111.0119,000
Nov 15, 202211.5711.9710.5610.9510.9531,700
Nov 14, 202210.5811.0910.5811.0011.00177,800
Nov 11, 202210.5611.2510.4910.7910.7959,500
Nov 10, 202210.8311.3010.7510.8810.8828,600
Nov 09, 202213.0013.0010.0010.6510.65169,400
Nov 08, 202214.9615.5014.6514.9814.9815,000
Nov 07, 202214.5114.8014.5014.5014.507,800
Nov 04, 202213.8614.9013.8614.8514.8511,100
Nov 03, 202213.8514.6513.6014.0614.068,800
Nov 02, 202214.5014.9213.6413.8013.8031,100
Nov 01, 202214.9714.9714.2614.5014.506,600
Oct 31, 202214.5814.9214.5514.5514.557,700
Oct 28, 202214.9614.9614.5214.5814.587,200
Oct 27, 202214.3514.9414.3514.6914.697,200
Oct 26, 202214.5414.8814.3514.7414.7419,600
Oct 25, 202214.4914.9114.0914.6914.693,400
Oct 24, 202214.7314.8714.1314.6814.683,400
Oct 21, 202214.2614.7414.2014.3114.312,900
Oct 20, 202214.1914.4914.1914.4214.422,900
Oct 19, 202214.4914.7114.3414.3414.346,400
Oct 18, 202214.5414.9514.1614.8714.8719,000
Oct 17, 202214.9914.9914.0914.0914.097,200
Oct 14, 202214.1715.2313.4014.5714.5711,200
Oct 13, 202213.8214.1013.7114.1014.104,000
Oct 12, 202213.5613.5713.2513.2713.274,100
Oct 11, 202213.5714.0013.5713.6113.616,900
Oct 10, 202213.6013.8613.5913.6913.694,400
Oct 07, 202213.7714.2413.0413.5413.549,700
Oct 06, 202214.2414.7314.0614.3914.399,900
Oct 05, 202214.6814.6814.3414.3414.345,600
Oct 04, 202214.7214.9514.1314.3814.3812,500
Oct 03, 202213.1014.9813.1014.5514.5519,800
Sep 30, 202213.6214.5413.6214.0114.0110,300
Sep 29, 202213.3514.0412.6513.9913.9914,400
Sep 28, 202214.0114.3713.2913.9513.9513,300
Sep 27, 202213.6313.9413.4213.8813.889,900
Sep 26, 202214.1914.9813.8813.9813.9812,800
Sep 23, 202215.0915.6013.7214.5014.5034,400
Sep 22, 202215.2715.6915.0915.2615.2616,700
Sep 21, 202215.2415.8015.0915.3115.3111,700
Sep 20, 202215.8015.8715.1415.4015.4023,600
Sep 19, 202215.2215.8515.1515.5915.5914,500
Sep 16, 202215.0915.9815.0915.2315.2331,400
Sep 15, 202215.2916.1915.2315.2315.2316,400
Sep 14, 202215.7516.1115.0015.2415.2421,600
Sep 13, 202215.5916.4515.2115.7515.7511,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement