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 )

10.10 -0.15 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2023 8.760 9.000 8.720 8.930 11,398 +0.04(+0.45%)
Aug 30, 2023 8.890 9.060 8.850 8.890 13,774 -0.06(-0.67%)
Aug 29, 2023 9.000 9.160 8.950 8.950 3,989 -0.06(-0.68%)
Aug 28, 2023 8.950 9.011 8.950 9.011 2,053 +0.05(+0.57%)
Aug 25, 2023 8.900 9.065 8.880 8.960 4,026 -0.03(-0.33%)
Aug 24, 2023 9.080 9.090 8.750 8.990 8,003 +0.00(+0.00%)
Aug 23, 2023 8.900 9.090 8.900 8.990 3,929 +0.12(+1.41%)
Aug 22, 2023 8.840 8.920 8.800 8.865 3,453 -0.04(-0.39%)
Aug 21, 2023 8.960 8.960 8.900 8.900 1,529 -0.09(-1.00%)
Aug 18, 2023 8.810 9.080 8.810 8.990 11,862 +0.11(+1.24%)
Aug 17, 2023 9.170 9.170 8.880 8.880 982 -0.31(-3.37%)
Aug 16, 2023 9.260 9.260 8.870 9.190 7,027 +0.14(+1.55%)
Aug 15, 2023 9.150 9.290 9.050 9.050 4,585 -0.06(-0.66%)
Aug 14, 2023 9.130 9.351 9.110 9.110 2,427 -0.21(-2.25%)
Aug 11, 2023 9.470 9.580 9.260 9.320 3,731 -0.24(-2.51%)
Aug 10, 2023 9.400 9.560 9.290 9.560 5,965 +0.10(+1.06%)
Aug 09, 2023 9.300 9.550 9.300 9.460 31,502 -0.15(-1.56%)
Aug 08, 2023 9.450 9.640 9.250 9.610 10,088 +0.46(+5.03%)
Aug 07, 2023 9.473 9.473 9.010 9.150 10,242 -0.23(-2.45%)
Aug 04, 2023 9.070 9.380 9.050 9.380 3,073 +0.27(+2.96%)
Aug 03, 2023 9.340 9.340 9.037 9.110 3,133 -0.14(-1.51%)
Aug 02, 2023 9.090 9.410 8.930 9.250 11,778 +0.00(+0.00%)
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.