Skip to main content

Ascent Industries Co. - Common Stock (NQ: ACNT )

9.750 -0.230 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 9.845 9.845 9.750 9.750 1,341 -0.23(-2.30%)
Jul 18, 2024 9.607 9.993 9.607 9.980 7,955 -0.02(-0.20%)
Jul 17, 2024 9.730 10.00 9.627 10.00 8,376 +0.09(+0.91%)
Jul 16, 2024 10.14 10.25 9.760 9.910 24,425 -0.10(-1.00%)
Jul 15, 2024 10.35 10.35 9.900 10.01 9,382 -0.07(-0.69%)
Jul 12, 2024 10.14 10.38 9.810 10.08 9,212 +0.11(+1.10%)
Jul 11, 2024 9.800 10.48 9.530 9.970 17,183 +0.67(+7.20%)
Jul 10, 2024 9.310 9.450 9.052 9.300 13,661 -0.01(-0.11%)
Jul 09, 2024 9.510 9.510 9.210 9.310 7,066 -0.34(-3.52%)
Jul 08, 2024 9.510 10.04 9.510 9.650 5,770 +0.06(+0.63%)
Jul 05, 2024 9.880 9.880 9.145 9.590 11,176 +0.20(+2.13%)
Jul 03, 2024 9.070 9.420 8.810 9.390 3,635 +0.24(+2.62%)
Jul 02, 2024 9.200 9.500 8.830 9.150 10,954 -0.10(-1.08%)
Jul 01, 2024 9.710 9.905 9.250 9.250 10,775 -0.51(-5.23%)
Jun 28, 2024 9.745 9.789 9.590 9.760 3,540 +0.03(+0.31%)
Jun 27, 2024 9.853 9.853 9.610 9.730 4,659 -0.02(-0.21%)
Jun 26, 2024 9.600 9.750 9.590 9.750 3,522 +0.13(+1.35%)
Jun 25, 2024 9.835 9.955 9.620 9.620 3,821 -0.21(-2.14%)
Jun 24, 2024 9.780 10.11 9.700 9.830 6,815 +0.02(+0.20%)
Jun 21, 2024 10.03 10.14 9.810 9.810 6,425 -0.20(-2.00%)
Jun 20, 2024 9.860 10.47 9.850 10.01 33,522 +0.11(+1.11%)
Jun 18, 2024 10.02 10.11 9.900 9.900 6,594 -0.22(-2.17%)
Jun 17, 2024 10.00 10.15 9.790 10.12 8,348 +0.06(+0.60%)
Jun 14, 2024 10.17 10.17 10.06 10.06 1,639 -0.14(-1.37%)
Jun 13, 2024 10.21 10.21 10.09 10.20 2,386 -0.01(-0.10%)
Jun 12, 2024 10.18 10.45 10.06 10.21 5,144 +0.01(+0.10%)
Jun 11, 2024 10.05 10.33 10.05 10.20 2,046 +0.06(+0.59%)
Jun 10, 2024 10.30 10.32 10.00 10.14 2,078 -0.06(-0.59%)
Jun 07, 2024 10.35 10.35 10.20 10.20 3,187 -0.32(-3.04%)
Jun 06, 2024 10.54 10.54 10.52 10.52 1,499 +0.11(+1.01%)
Jun 05, 2024 10.54 10.54 10.41 10.41 960 -0.02(-0.14%)
Jun 04, 2024 10.29 10.51 10.11 10.43 10,060 -0.04(-0.38%)
Jun 03, 2024 10.29 10.47 10.12 10.47 15,078 +0.14(+1.36%)
May 31, 2024 10.28 10.60 10.28 10.33 2,301 -0.10(-0.96%)
May 30, 2024 10.48 10.50 10.40 10.43 6,123 -0.06(-0.55%)
May 29, 2024 10.35 10.50 10.28 10.49 182,236 +0.12(+1.18%)
May 28, 2024 10.25 10.50 10.00 10.37 5,073 +0.12(+1.18%)
May 24, 2024 10.10 10.25 10.10 10.24 6,144 +0.12(+1.24%)
May 23, 2024 10.25 10.25 10.12 10.12 2,074 -0.13(-1.27%)
May 22, 2024 10.14 10.39 9.885 10.25 4,627 +0.15(+1.49%)
May 21, 2024 10.29 10.39 10.00 10.10 10,683 +0.09(+0.90%)
May 20, 2024 10.08 10.11 10.01 10.01 2,346 -0.08(-0.79%)
May 17, 2024 10.22 10.34 9.990 10.09 14,572 -0.22(-2.13%)
May 16, 2024 10.11 10.40 10.02 10.31 12,412 -0.03(-0.29%)
May 15, 2024 10.50 10.50 10.30 10.34 3,580 +0.18(+1.77%)
May 14, 2024 10.00 10.22 10.00 10.16 5,153 -0.16(-1.55%)
May 13, 2024 10.30 10.40 10.29 10.32 13,464 +0.08(+0.82%)
May 10, 2024 9.950 10.32 9.652 10.24 26,562 +0.09(+0.85%)
May 09, 2024 10.15 10.15 9.900 10.15 5,831 -0.03(-0.29%)
May 08, 2024 9.980 10.18 9.781 10.18 8,786 +0.41(+4.20%)
May 07, 2024 10.11 10.34 9.770 9.770 11,754 -0.28(-2.79%)
May 06, 2024 10.20 10.35 10.05 10.05 5,725 -0.05(-0.50%)
May 03, 2024 10.24 10.30 10.10 10.10 1,282 -0.15(-1.46%)
May 02, 2024 10.19 10.25 10.19 10.25 4,521 +0.10(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.