The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NASDAQ, ASTI:
28 Aug 2025
LAST:
2.040
CHANGE:
0.06
OPEN:
2.380
HIGH:
2.400
ASK:
0.085
VOLUME:
17.08M
CHG(%):
2.86
PREV:
2.100
LOW:
1.880
BID:
1.660
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
28 Aug 25
2.380
2.400
1.880
2.040
17.08M
27 Aug 25
2.130
2.182
2.090
2.100
55K
26 Aug 25
2.110
2.168
2.100
2.130
40.5K
25 Aug 25
2.150
2.259
2.090
2.140
72.1K
22 Aug 25
2.090
2.230
2.080
2.140
49.6K
21 Aug 25
2.270
2.320
2.100
2.110
114.4K
20 Aug 25
2.390
2.430
2.281
2.320
99.1K
19 Aug 25
2.360
2.387
2.240
2.350
80K
18 Aug 25
2.370
2.450
2.260
2.390
148.8K
15 Aug 25
2.120
2.590
2.040
2.370
866.3K
COMPANY PROFILE
Name:
About:
Ascent Solar Technologies, Inc., a solar technology company, engages in the manufacture and sale of photovoltaic solar modules in the United States. The company's technology provides renewable power solutions to high-value production and specialty solar markets, including space power beaming, aerospace, satellites, near earth orbiting vehicles, fixed wing unmanned aerial vehicles, and agrivoltaics. It markets and sells its products through direct customers, distributors, retailers, OEMs, system integrators and value-added resellers. Ascent Solar Technologies, Inc. was incorporated in 2005 and is based in Thornton, Colorado.
Sector:
Technology
Address:
12300 Grant Street, Thornton, CO, United States, 80241
Website:
https://ascentsolar.com
CUSIP:
043635408
CIK:
0001350102
ISIN:
US0436355079
FIGI:
BBG000PT5SS1
LEI:
549300HTTGWM4YBLV760
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Aug 10, 2006
Purchase Intraday History
for this symbol from Aug 10, 2006
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
0.27
PtB:
2.09
PtS:
174.11
Shares:
3.05M
Market Cap:
6.22M
TECHNICAL INDICATORS
MA5:
2.11
MA10:
2.21
MA20:
2.10
MA50:
2.06
MA100:
1.85
MA200:
2.08
RSI14:
46.75
WPR14:
-100.00
MTM14:
-0.06
ROC14:
-0.03
ATR:
0.21
Week High:
2.40
Week Low:
1.88
Month High:
2.59
Month Low:
1.65
Year High:
4.41
Year Low:
1.10
Volatility:
72.88
RECENT SPLITS
Date
Ratio
15 Aug 2024
1-100
12 Sep 2023
1-200
31 Jan 2022
1-5000
23 Jul 2018
1-1000
02 Jun 2016
1-20
27 Aug 2014
1-10