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 )

10.31 +0.33 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 30, 2024 9.720 10.34 9.720 10.31 6,830 +0.33(+3.31%)
Aug 29, 2024 10.03 10.03 9.980 9.980 1,926 -0.02(-0.20%)
Aug 28, 2024 10.17 10.23 9.910 10.00 13,627 -0.10(-0.99%)
Aug 27, 2024 10.02 10.61 10.02 10.10 6,297 +0.17(+1.71%)
Aug 26, 2024 10.25 10.70 9.930 9.930 29,466 -0.22(-2.17%)
Aug 23, 2024 9.900 10.30 9.900 10.15 6,710 +0.15(+1.50%)
Aug 22, 2024 10.00 10.13 9.930 10.00 21,215 +0.00(+0.00%)
Aug 21, 2024 10.00 10.12 9.950 10.00 34,755 +0.00(+0.00%)
Aug 20, 2024 9.990 10.20 9.950 10.00 27,598 -0.10(-0.99%)
Aug 19, 2024 10.45 10.45 10.00 10.10 11,126 -0.07(-0.69%)
Aug 16, 2024 10.18 10.32 9.975 10.17 12,759 +0.03(+0.30%)
Aug 15, 2024 10.25 10.52 10.14 10.14 32,085 -0.10(-0.98%)
Aug 14, 2024 9.700 10.24 9.700 10.24 11,890 +0.12(+1.19%)
Aug 13, 2024 9.876 10.35 9.876 10.12 7,635 -0.07(-0.69%)
Aug 12, 2024 10.02 10.48 9.630 10.19 12,870 -0.10(-0.97%)
Aug 09, 2024 10.03 10.32 10.03 10.29 6,044 +0.05(+0.49%)
Aug 08, 2024 10.49 10.49 10.24 10.24 2,835 +0.00(+0.00%)
Aug 07, 2024 10.31 10.60 10.00 10.24 6,617 +0.20(+1.99%)
Aug 06, 2024 9.960 10.15 9.685 10.04 10,399 +0.00(+0.00%)
Aug 05, 2024 9.710 10.04 9.530 10.04 7,277 +0.00(+0.00%)
Aug 02, 2024 10.03 10.13 9.530 10.04 3,049 -0.10(-0.99%)
Aug 01, 2024 9.970 10.14 9.970 10.14 1,142 +0.06(+0.60%)
Jul 31, 2024 10.22 10.22 10.08 10.08 4,776 -0.02(-0.20%)
Jul 30, 2024 9.950 10.10 9.950 10.10 1,085 +0.00(+0.00%)
Jul 29, 2024 10.13 10.13 9.610 10.10 12,038 -0.11(-1.08%)
Jul 26, 2024 9.990 10.24 9.680 10.21 11,679 +0.32(+3.24%)
Jul 25, 2024 10.00 10.06 9.890 9.890 11,588 -0.14(-1.40%)
Jul 24, 2024 10.00 10.03 9.970 10.03 6,953 +0.04(+0.40%)
Jul 23, 2024 9.550 9.990 9.553 9.990 3,261 +0.17(+1.73%)
Jul 22, 2024 9.820 9.820 9.820 9.820 772 +0.07(+0.72%)
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%)
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.