Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.09 -0.22 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 8.640 8.870 8.520 8.670 74,100 -0.01(-0.12%)
Dec 29, 2022 8.250 8.950 8.250 8.680 146,608 +0.45(+5.47%)
Dec 28, 2022 8.445 8.450 8.115 8.230 159,447 -0.25(-2.95%)
Dec 27, 2022 8.520 8.610 8.380 8.480 76,824 -0.02(-0.24%)
Dec 23, 2022 8.920 8.920 8.220 8.500 57,605 -0.47(-5.24%)
Dec 22, 2022 9.500 10.07 8.610 8.970 30,952 -0.18(-1.97%)
Dec 21, 2022 9.840 10.24 8.800 9.150 124,074 -0.57(-5.86%)
Dec 20, 2022 9.823 10.05 9.720 9.720 15,106 +0.01(+0.10%)
Dec 19, 2022 10.00 10.00 9.660 9.710 7,558 -0.37(-3.67%)
Dec 16, 2022 10.15 10.54 10.08 10.08 7,288 -0.11(-1.08%)
Dec 15, 2022 10.32 10.63 10.19 10.19 9,174 -0.21(-2.02%)
Dec 14, 2022 10.69 11.08 10.29 10.40 6,212 -0.31(-2.89%)
Dec 13, 2022 11.01 11.32 10.70 10.71 4,127 -0.19(-1.74%)
Dec 12, 2022 11.34 11.55 10.70 10.90 49,427 -0.59(-5.13%)
Dec 09, 2022 11.41 11.57 11.20 11.49 10,886 +0.17(+1.50%)
Dec 08, 2022 11.08 11.43 11.08 11.32 4,275 +0.02(+0.18%)
Dec 07, 2022 11.24 11.62 10.68 11.30 66,490 -0.05(-0.44%)
Dec 06, 2022 11.20 11.49 11.20 11.35 87,166 +0.05(+0.44%)
Dec 05, 2022 11.10 11.39 11.00 11.30 80,621 +0.30(+2.73%)
Dec 02, 2022 10.44 11.07 10.28 11.00 62,261 +0.44(+4.17%)
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.