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 (%)
Nov 30, 2023 7.650 8.190 7.640 8.190 20,269 +0.27(+3.41%)
Nov 29, 2023 7.900 7.920 7.900 7.920 1,400 -0.18(-2.22%)
Nov 28, 2023 8.000 8.100 8.000 8.100 3,107 +0.05(+0.62%)
Nov 27, 2023 8.020 8.230 7.986 8.050 4,392 -0.14(-1.71%)
Nov 24, 2023 8.190 8.190 8.000 8.190 6,574 +0.35(+4.46%)
Nov 22, 2023 8.020 8.179 7.840 7.840 1,819 -0.23(-2.85%)
Nov 21, 2023 8.060 8.210 8.010 8.070 11,956 +0.02(+0.25%)
Nov 20, 2023 8.100 8.310 8.050 8.050 7,909 -0.21(-2.54%)
Nov 17, 2023 8.100 8.260 8.071 8.260 4,385 +0.12(+1.47%)
Nov 16, 2023 7.970 8.208 7.968 8.140 2,417 -0.23(-2.75%)
Nov 15, 2023 8.052 8.370 8.052 8.370 5,224 +0.22(+2.70%)
Nov 14, 2023 8.050 8.260 7.920 8.150 11,949 -0.07(-0.86%)
Nov 13, 2023 8.221 8.221 8.221 8.221 1,367 -0.12(-1.43%)
Nov 10, 2023 8.340 8.340 8.340 8.340 625 -0.05(-0.60%)
Nov 09, 2023 7.950 8.400 7.950 8.390 10,230 +0.33(+4.09%)
Nov 08, 2023 8.390 8.390 8.060 8.060 7,909 +0.03(+0.37%)
Nov 07, 2023 8.230 8.387 8.030 8.030 10,414 -0.11(-1.35%)
Nov 06, 2023 8.160 8.480 8.140 8.140 5,203 -0.36(-4.24%)
Nov 03, 2023 8.464 8.620 8.464 8.500 2,406 +0.08(+0.95%)
Nov 02, 2023 8.560 8.560 8.410 8.420 5,920 +0.02(+0.24%)
Nov 01, 2023 8.020 8.480 8.020 8.400 8,389 +0.05(+0.60%)
Oct 31, 2023 8.370 8.500 8.260 8.350 12,839 -0.27(-3.09%)
Oct 30, 2023 8.470 8.616 8.219 8.616 3,388 -0.06(-0.73%)
Oct 27, 2023 8.370 8.730 8.370 8.680 3,452 +0.12(+1.40%)
Oct 26, 2023 8.340 8.618 8.306 8.560 2,840 +0.31(+3.76%)
Oct 25, 2023 8.135 8.250 7.983 8.250 11,496 +0.25(+3.12%)
Oct 24, 2023 8.000 8.000 7.636 8.000 32,587 -0.25(-3.03%)
Oct 23, 2023 8.012 8.250 8.012 8.250 2,773 -0.10(-1.20%)
Oct 20, 2023 8.120 8.480 7.572 8.350 4,126 -0.09(-1.07%)
Oct 19, 2023 8.430 8.450 8.113 8.440 2,697 +0.16(+1.93%)
Oct 18, 2023 8.000 8.320 7.945 8.280 4,543 +0.34(+4.28%)
Oct 17, 2023 8.030 8.300 7.930 7.940 9,239 +0.21(+2.72%)
Oct 16, 2023 7.870 8.400 7.320 7.730 15,021 -0.32(-3.98%)
Oct 13, 2023 8.820 8.820 8.020 8.050 25,970 -0.80(-9.04%)
Oct 12, 2023 8.400 8.850 8.220 8.850 3,251 +0.36(+4.24%)
Oct 11, 2023 8.550 8.550 8.435 8.490 2,864 +0.03(+0.35%)
Oct 10, 2023 8.500 8.540 8.460 8.460 3,804 -0.15(-1.74%)
Oct 09, 2023 8.610 8.610 8.610 8.610 735 -0.19(-2.16%)
Oct 06, 2023 8.800 8.800 8.800 8.800 805 +0.08(+0.92%)
Oct 05, 2023 8.320 8.800 8.320 8.720 3,952 +0.33(+3.93%)
Oct 04, 2023 8.560 8.780 8.320 8.390 2,667 -0.19(-2.22%)
Oct 03, 2023 8.581 8.581 8.581 8.581 4,743 -0.22(-2.49%)
Oct 02, 2023 8.820 8.860 8.800 8.800 1,319 -0.07(-0.79%)
Sep 29, 2023 8.730 8.870 8.363 8.870 4,580 +0.31(+3.62%)
Sep 28, 2023 8.860 8.860 8.560 8.560 4,357 -0.02(-0.23%)
Sep 27, 2023 8.690 8.820 8.490 8.580 8,577 -0.29(-3.27%)
Sep 26, 2023 8.540 8.930 8.320 8.870 6,060 +0.24(+2.78%)
Sep 25, 2023 8.570 8.700 8.630 8.630 4,648 -0.17(-1.93%)
Sep 22, 2023 8.740 8.800 8.610 8.800 3,569 +0.02(+0.23%)
Sep 21, 2023 8.630 8.780 8.630 8.780 2,700 -0.05(-0.57%)
Sep 20, 2023 8.600 8.830 8.435 8.830 14,495 +0.33(+3.88%)
Sep 19, 2023 8.500 8.500 8.500 8.500 2,914 +0.00(+0.00%)
Sep 18, 2023 8.600 8.600 7.800 8.500 9,585 -0.08(-0.93%)
Sep 15, 2023 8.580 8.740 8.250 8.580 16,472 -0.15(-1.72%)
Sep 14, 2023 8.730 8.730 8.730 8.730 1,040 +0.14(+1.63%)
Sep 13, 2023 8.480 8.780 8.480 8.590 4,779 +0.01(+0.12%)
Sep 12, 2023 7.690 8.790 7.690 8.580 10,296 +0.05(+0.59%)
Sep 11, 2023 8.480 9.320 8.480 8.530 8,665 -0.21(-2.40%)
Sep 08, 2023 8.710 8.740 8.550 8.740 2,386 +0.13(+1.51%)
Sep 07, 2023 8.750 8.878 8.610 8.610 2,772 -0.29(-3.26%)
Sep 06, 2023 8.850 8.940 8.850 8.900 1,610 -0.16(-1.77%)
Sep 05, 2023 9.330 9.480 8.985 9.060 5,949 -0.65(-6.67%)
Sep 01, 2023 9.130 9.708 8.900 9.708 1,958 +0.78(+8.71%)
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%)
Aug 01, 2023 8.980 9.250 8.960 9.250 3,596 +0.12(+1.31%)
Jul 31, 2023 8.830 9.130 8.750 9.130 18,336 +0.23(+2.58%)
Jul 28, 2023 8.785 8.950 8.735 8.900 11,743 +0.01(+0.11%)
Jul 27, 2023 8.930 8.930 8.874 8.890 7,568 -0.04(-0.45%)
Jul 26, 2023 8.840 8.980 8.820 8.930 5,237 +0.13(+1.48%)
Jul 25, 2023 8.660 8.800 8.660 8.800 6,381 +0.14(+1.62%)
Jul 24, 2023 8.660 8.732 8.620 8.660 11,417 -0.06(-0.74%)
Jul 21, 2023 8.790 8.940 8.650 8.725 14,975 -0.08(-0.85%)
Jul 20, 2023 8.540 8.800 8.500 8.800 14,891 +0.16(+1.85%)
Jul 19, 2023 8.724 8.800 8.520 8.640 10,791 -0.16(-1.82%)
Jul 18, 2023 8.840 8.900 8.650 8.800 11,301 -0.15(-1.68%)
Jul 17, 2023 8.810 8.950 8.315 8.950 14,375 +0.15(+1.70%)
Jul 14, 2023 8.860 8.860 8.740 8.800 5,077 -0.06(-0.68%)
Jul 13, 2023 9.160 9.160 8.800 8.860 9,629 -0.17(-1.83%)
Jul 12, 2023 9.080 9.080 8.980 9.025 5,939 -0.04(-0.50%)
Jul 11, 2023 9.060 9.070 8.870 9.070 5,086 +0.02(+0.22%)
Jul 10, 2023 9.080 9.080 8.960 9.050 2,011 +0.05(+0.56%)
Jul 07, 2023 8.950 9.000 8.875 9.000 3,696 +0.08(+0.90%)
Jul 06, 2023 8.840 9.020 8.680 8.920 11,980 -0.06(-0.67%)
Jul 05, 2023 9.070 9.090 8.810 8.980 6,141 -0.06(-0.66%)
Jul 03, 2023 9.048 9.050 9.021 9.040 1,930 -0.05(-0.55%)
Jun 30, 2023 9.070 9.100 9.050 9.090 5,566 +0.04(+0.44%)
Jun 29, 2023 9.248 9.248 9.000 9.050 6,478 +0.05(+0.56%)
Jun 28, 2023 9.120 9.290 8.800 9.000 9,734 -0.15(-1.64%)
Jun 27, 2023 9.180 9.220 9.150 9.150 1,812 +0.10(+1.10%)
Jun 26, 2023 8.870 9.260 8.650 9.050 25,914 +0.05(+0.56%)
Jun 23, 2023 9.285 9.285 8.640 9.000 5,871 -0.19(-2.07%)
Jun 22, 2023 9.070 9.190 9.070 9.190 1,296 +0.23(+2.57%)
Jun 21, 2023 9.180 9.490 8.960 8.960 10,906 -0.22(-2.40%)
Jun 20, 2023 9.280 9.540 9.180 9.180 5,535 -0.21(-2.24%)
Jun 16, 2023 9.400 9.790 9.390 9.390 7,356 -0.16(-1.68%)
Jun 15, 2023 9.620 10.21 9.550 9.550 6,770 +0.01(+0.10%)
May 08, 2023 9.277 9.740 9.277 9.540 3,406 -0.16(-1.65%)
May 05, 2023 9.120 9.700 8.920 9.700 7,166 +0.10(+1.04%)
May 04, 2023 9.500 9.700 8.860 9.600 13,082 +0.10(+1.05%)
May 03, 2023 9.700 9.700 9.450 9.500 3,564 -0.23(-2.36%)
May 02, 2023 9.450 9.730 9.440 9.730 2,476 +0.23(+2.42%)
May 01, 2023 9.480 9.500 9.360 9.500 5,555 +0.01(+0.11%)
Apr 28, 2023 9.675 9.675 9.490 9.490 877 +0.00(+0.00%)
Apr 27, 2023 9.660 9.660 9.350 9.490 2,544 -0.10(-0.99%)
Apr 26, 2023 9.500 9.610 9.485 9.585 3,513 -0.06(-0.67%)
Apr 25, 2023 9.240 9.770 9.240 9.650 16,942 +0.15(+1.58%)
Apr 24, 2023 9.450 9.590 9.250 9.500 5,623 -0.07(-0.73%)
Apr 21, 2023 9.100 9.600 9.050 9.570 5,515 +0.00(+0.00%)
Apr 20, 2023 9.500 9.640 9.070 9.570 7,891 +0.05(+0.53%)
Apr 19, 2023 9.460 9.520 9.020 9.520 8,153 +0.00(+0.00%)
Apr 18, 2023 9.810 9.905 8.965 9.520 7,354 -0.25(-2.56%)
Apr 17, 2023 9.830 9.970 9.770 9.770 2,125 -0.11(-1.11%)
Apr 14, 2023 9.570 9.910 9.570 9.880 2,459 +0.34(+3.56%)
Apr 13, 2023 9.400 9.540 9.280 9.540 11,242 +0.15(+1.60%)
Apr 12, 2023 9.100 9.390 8.970 9.390 14,288 +0.43(+4.80%)
Apr 11, 2023 9.065 9.090 8.940 8.960 4,979 +0.04(+0.45%)
Apr 10, 2023 8.780 8.920 8.780 8.920 3,655 +0.06(+0.68%)
Apr 06, 2023 8.930 8.930 8.700 8.860 10,181 -0.07(-0.78%)
Apr 05, 2023 9.000 9.001 8.700 8.930 13,466 -0.07(-0.78%)
Apr 04, 2023 9.170 9.170 9.000 9.000 6,414 -0.10(-1.10%)
Apr 03, 2023 9.130 9.230 9.100 9.100 3,369 -0.05(-0.55%)
Mar 31, 2023 8.800 9.230 8.750 9.150 25,232 +0.05(+0.55%)
Mar 30, 2023 9.011 9.100 8.810 9.100 7,768 +0.02(+0.22%)
Mar 29, 2023 9.170 9.170 8.900 9.080 7,449 -0.18(-1.94%)
Mar 28, 2023 8.990 9.380 8.990 9.260 3,240 +0.38(+4.29%)
Mar 27, 2023 8.810 8.879 8.810 8.879 805 -0.09(-1.01%)
Mar 24, 2023 8.990 8.990 8.730 8.970 4,579 +0.07(+0.79%)
Mar 23, 2023 8.820 9.060 8.820 8.900 1,257 -0.04(-0.45%)
Mar 22, 2023 8.940 8.940 8.940 8.940 815 -0.20(-2.19%)
Mar 21, 2023 8.900 9.140 8.777 9.140 2,550 +0.01(+0.11%)
Mar 20, 2023 9.070 9.130 8.740 9.130 3,461 -0.09(-0.98%)
Mar 17, 2023 8.980 9.220 8.794 9.220 4,337 +0.43(+4.89%)
Mar 16, 2023 8.340 8.980 8.340 8.790 7,440 +0.48(+5.78%)
Mar 15, 2023 8.780 8.780 8.300 8.310 12,587 -0.30(-3.48%)
Mar 14, 2023 9.230 9.230 8.600 8.610 9,453 -0.19(-2.16%)
Mar 13, 2023 9.000 9.000 8.600 8.800 9,458 -0.25(-2.82%)
Mar 10, 2023 9.010 9.160 8.730 9.055 7,153 +0.04(+0.50%)
Mar 09, 2023 10.20 10.20 8.920 9.010 21,337 -1.15(-11.32%)
Mar 08, 2023 9.900 10.16 9.750 10.16 3,862 +0.41(+4.21%)
Mar 07, 2023 9.890 10.11 9.540 9.750 4,809 -0.09(-0.91%)
Mar 06, 2023 10.10 10.28 9.840 9.840 3,587 -0.44(-4.28%)
Mar 03, 2023 10.23 10.29 9.895 10.28 1,190 -0.01(-0.12%)
Mar 02, 2023 9.920 10.35 9.782 10.29 14,720 +0.20(+2.00%)
Mar 01, 2023 9.100 10.42 9.100 10.09 16,538 +0.90(+9.79%)
Feb 28, 2023 9.660 9.840 9.020 9.190 39,304 -0.52(-5.36%)
Feb 27, 2023 10.34 10.67 9.440 9.710 13,565 -0.79(-7.52%)
Feb 24, 2023 10.73 10.79 10.50 10.50 1,847 -0.24(-2.23%)
Feb 23, 2023 10.78 11.03 10.45 10.74 8,396 -0.32(-2.89%)
Feb 22, 2023 11.04 11.06 10.89 11.06 3,985 +0.12(+1.10%)
Feb 21, 2023 11.22 11.22 10.94 10.94 8,415 -0.47(-4.12%)
Feb 17, 2023 11.39 11.41 11.00 11.41 21,171 +0.33(+2.98%)
Feb 16, 2023 10.85 11.08 10.85 11.08 1,793 -0.08(-0.72%)
Feb 15, 2023 11.40 11.40 11.03 11.16 2,595 -0.24(-2.11%)
Feb 14, 2023 11.22 11.44 11.22 11.40 4,854 +0.01(+0.09%)
Feb 13, 2023 11.13 11.39 11.12 11.39 997 +0.17(+1.52%)
Feb 10, 2023 11.25 11.30 11.22 11.22 3,685 -0.08(-0.71%)
Feb 09, 2023 11.25 11.30 11.15 11.30 5,808 -0.10(-0.88%)
Feb 08, 2023 11.27 11.44 11.12 11.40 10,763 -0.04(-0.35%)
Feb 07, 2023 11.06 11.44 11.06 11.44 4,552 +0.09(+0.79%)
Feb 06, 2023 11.11 11.41 11.11 11.35 14,208 +0.19(+1.70%)
Feb 03, 2023 11.21 11.55 11.06 11.16 17,931 -0.01(-0.09%)
Feb 02, 2023 10.97 11.44 10.97 11.17 11,068 +0.17(+1.55%)
Feb 01, 2023 11.35 11.35 10.81 11.00 20,549 -0.32(-2.83%)
Jan 31, 2023 11.56 11.56 11.28 11.32 10,795 -0.09(-0.79%)
Jan 30, 2023 11.38 11.54 11.26 11.41 14,281 +0.17(+1.51%)
Jan 27, 2023 11.00 11.33 11.00 11.24 9,391 +0.26(+2.37%)
Jan 26, 2023 10.63 11.19 9.984 10.98 18,671 +0.35(+3.29%)
Jan 25, 2023 10.53 10.75 10.22 10.63 4,293 +0.03(+0.28%)
Jan 24, 2023 10.30 10.60 10.17 10.60 12,258 +0.21(+2.02%)
Jan 23, 2023 10.39 10.46 10.30 10.39 5,358 +0.00(+0.00%)
Jan 20, 2023 10.55 10.72 10.17 10.39 16,429 +0.02(+0.19%)
Jan 19, 2023 10.28 10.42 10.23 10.37 10,005 -0.13(-1.24%)
Jan 18, 2023 10.61 10.61 10.28 10.50 2,750 +0.10(+0.96%)
Jan 17, 2023 10.42 10.42 10.28 10.40 7,327 -0.02(-0.19%)
Jan 13, 2023 10.26 10.44 10.17 10.42 22,991 -0.06(-0.57%)
Jan 12, 2023 10.51 10.51 10.23 10.48 11,560 -0.06(-0.57%)
Jan 11, 2023 10.000 10.54 9.760 10.54 20,568 +1.04(+10.95%)
Jan 10, 2023 9.244 9.500 9.244 9.500 7,651 +0.30(+3.26%)
Jan 09, 2023 9.100 9.365 9.000 9.200 14,233 +0.12(+1.32%)
Jan 06, 2023 8.570 9.209 8.570 9.080 21,777 +0.74(+8.87%)
Jan 05, 2023 8.730 8.810 8.340 8.340 28,304 -0.37(-4.25%)
Jan 04, 2023 9.130 9.200 8.710 8.710 17,755 -0.30(-3.33%)
Jan 03, 2023 8.860 9.110 8.710 9.010 19,805 +0.34(+3.92%)
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.