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 )

10.37 +0.15 (+1.47%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 25, 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 (%)
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 -0.17(-1.75%)
Jun 14, 2023 9.850 10.14 9.720 9.720 8,211 -0.30(-2.99%)
Jun 13, 2023 9.960 10.20 9.960 10.02 2,569 +0.08(+0.80%)
Jun 12, 2023 9.680 10.37 9.680 9.940 6,243 +0.28(+2.90%)
Jun 09, 2023 10.30 10.41 9.660 9.660 12,528 -0.83(-7.88%)
Jun 08, 2023 10.20 10.60 9.860 10.49 10,150 +0.08(+0.73%)
Jun 07, 2023 10.06 10.72 10.00 10.41 7,403 -0.14(-1.33%)
Jun 06, 2023 9.860 10.56 9.860 10.55 5,793 +0.74(+7.54%)
Jun 05, 2023 9.700 9.840 9.700 9.810 8,954 -0.04(-0.41%)
Jun 02, 2023 9.950 10.00 9.850 9.850 13,787 +0.23(+2.39%)
Jun 01, 2023 9.530 9.890 9.260 9.620 4,445 +0.12(+1.26%)
May 31, 2023 9.540 9.565 9.160 9.500 9,406 -0.10(-1.04%)
May 30, 2023 9.680 9.680 9.600 9.600 3,509 +0.08(+0.84%)
May 26, 2023 9.790 9.790 9.520 9.520 1,209 +0.01(+0.16%)
May 25, 2023 9.770 9.770 9.430 9.505 3,595 -0.34(-3.50%)
May 24, 2023 9.450 9.920 9.450 9.850 1,622 +0.03(+0.31%)
May 23, 2023 9.490 9.850 9.490 9.820 13,038 +0.12(+1.24%)
May 22, 2023 9.250 9.750 9.250 9.700 10,450 +0.01(+0.10%)
May 19, 2023 9.590 9.710 9.260 9.690 2,723 +0.15(+1.57%)
May 18, 2023 9.540 9.540 9.540 9.540 662 -0.15(-1.55%)
May 17, 2023 9.710 9.710 9.508 9.690 1,654 +0.19(+2.00%)
May 16, 2023 8.920 9.556 8.920 9.500 21,834 +0.09(+0.96%)
May 15, 2023 9.370 9.550 9.260 9.410 6,573 +0.00(+0.00%)
May 12, 2023 9.660 9.660 9.200 9.410 4,983 +0.06(+0.64%)
May 11, 2023 9.990 9.990 8.600 9.350 49,537 -0.14(-1.48%)
May 10, 2023 9.370 9.990 9.200 9.490 8,417 +0.01(+0.11%)
May 09, 2023 9.490 9.540 9.160 9.480 3,553 -0.06(-0.63%)
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%)
Dec 01, 2022 10.55 10.75 10.42 10.56 12,313 -0.07(-0.66%)
Nov 30, 2022 10.81 10.98 10.63 10.63 9,559 -0.06(-0.56%)
Nov 29, 2022 10.76 11.12 10.44 10.69 31,026 -0.17(-1.57%)
Nov 28, 2022 10.85 11.20 10.61 10.86 15,636 -0.14(-1.27%)
Nov 25, 2022 10.90 11.05 10.78 11.00 10,729 +0.20(+1.85%)
Nov 23, 2022 10.89 10.98 10.78 10.80 15,048 -0.10(-0.92%)
Nov 22, 2022 10.99 11.39 10.55 10.90 31,098 -0.09(-0.82%)
Nov 21, 2022 11.12 11.45 10.98 10.99 7,919 -0.01(-0.09%)
Nov 18, 2022 11.00 11.30 11.00 11.00 16,587 +0.00(+0.00%)
Nov 17, 2022 10.92 11.29 10.91 11.00 8,108 -0.01(-0.09%)
Nov 16, 2022 11.13 11.18 10.97 11.01 18,988 +0.06(+0.55%)
Nov 15, 2022 11.57 11.97 10.56 10.95 31,719 -0.05(-0.45%)
Nov 14, 2022 10.58 11.09 10.58 11.00 177,815 +0.21(+1.95%)
Nov 11, 2022 10.56 11.25 10.49 10.79 59,520 -0.09(-0.83%)
Nov 10, 2022 10.83 11.30 10.75 10.88 28,558 +0.23(+2.16%)
Nov 09, 2022 13.00 13.00 10.00 10.65 169,392 -4.32(-28.88%)
Nov 08, 2022 14.96 15.50 14.65 14.97 15,010 +0.47(+3.28%)
Nov 07, 2022 14.51 14.80 14.50 14.50 7,848 -0.35(-2.36%)
Nov 04, 2022 13.86 14.90 13.86 14.85 11,137 +0.79(+5.62%)
Nov 03, 2022 13.85 14.65 13.60 14.06 8,767 +0.26(+1.88%)
Nov 02, 2022 14.50 14.92 13.64 13.80 31,143 -0.70(-4.83%)
Nov 01, 2022 14.97 14.97 14.26 14.50 6,632 -0.05(-0.34%)
Oct 31, 2022 14.58 14.92 14.55 14.55 7,668 -0.03(-0.21%)
Oct 28, 2022 14.96 14.96 14.52 14.58 7,203 -0.11(-0.75%)
Oct 27, 2022 14.35 14.94 14.35 14.69 7,237 -0.05(-0.34%)
Oct 26, 2022 14.54 14.88 14.35 14.74 19,646 +0.05(+0.34%)
Oct 25, 2022 14.49 14.91 14.09 14.69 3,351 +0.01(+0.07%)
Oct 24, 2022 14.73 14.87 14.13 14.68 3,393 +0.37(+2.59%)
Oct 21, 2022 14.26 14.74 14.20 14.31 2,853 -0.11(-0.76%)
Oct 20, 2022 14.19 14.49 14.19 14.42 2,881 +0.08(+0.56%)
Oct 19, 2022 14.49 14.71 14.34 14.34 6,391 -0.53(-3.56%)
Oct 18, 2022 14.54 14.95 14.16 14.87 19,024 +0.78(+5.54%)
Oct 17, 2022 14.99 14.99 14.09 14.09 7,247 -0.48(-3.29%)
Oct 14, 2022 14.17 15.23 13.40 14.57 11,210 +0.47(+3.33%)
Oct 13, 2022 13.81 14.10 13.71 14.10 3,950 +0.83(+6.25%)
Oct 12, 2022 13.56 13.57 13.25 13.27 4,146 -0.34(-2.50%)
Oct 11, 2022 13.57 14.00 13.57 13.61 6,857 -0.08(-0.58%)
Oct 10, 2022 13.60 13.86 13.59 13.69 4,437 +0.15(+1.11%)
Oct 07, 2022 13.77 14.24 13.04 13.54 9,706 -0.85(-5.91%)
Oct 06, 2022 14.24 14.72 14.06 14.39 9,946 +0.05(+0.35%)
Oct 05, 2022 14.68 14.68 14.34 14.34 5,636 -0.04(-0.28%)
Oct 04, 2022 14.72 14.95 14.13 14.38 12,529 -0.17(-1.17%)
Oct 03, 2022 13.10 14.98 13.10 14.55 19,791 +0.54(+3.85%)
Sep 30, 2022 13.62 14.54 13.62 14.01 10,279 +0.02(+0.14%)
Sep 29, 2022 13.35 14.04 12.65 13.99 14,360 +0.04(+0.29%)
Sep 28, 2022 14.01 14.37 13.29 13.95 13,285 +0.07(+0.50%)
Sep 27, 2022 13.63 13.94 13.42 13.88 9,889 -0.10(-0.72%)
Sep 26, 2022 14.19 14.98 13.88 13.98 12,758 -0.52(-3.59%)
Sep 23, 2022 15.09 15.60 13.71 14.50 34,410 -0.76(-4.98%)
Sep 22, 2022 15.27 15.69 15.09 15.26 16,693 -0.05(-0.33%)
Sep 21, 2022 15.23 15.80 15.09 15.31 11,741 -0.09(-0.58%)
Sep 20, 2022 15.80 15.87 15.14 15.40 23,551 -0.19(-1.22%)
Sep 19, 2022 15.22 15.85 15.15 15.59 14,520 +0.36(+2.36%)
Sep 16, 2022 15.09 15.98 15.09 15.23 31,373 +0.00(+0.00%)
Sep 15, 2022 15.29 16.19 15.23 15.23 16,373 -0.01(-0.07%)
Sep 14, 2022 15.75 16.11 15.00 15.24 21,628 -0.51(-3.24%)
Sep 13, 2022 15.59 16.45 15.21 15.75 11,222 +0.13(+0.83%)
Sep 12, 2022 15.99 16.10 15.55 15.62 19,382 -0.38(-2.38%)
Sep 09, 2022 15.50 16.82 15.37 16.00 12,005 +0.16(+1.01%)
Sep 08, 2022 15.10 15.84 15.10 15.84 11,896 +0.74(+4.90%)
Sep 07, 2022 15.14 15.36 15.00 15.10 12,357 -0.15(-0.98%)
Sep 06, 2022 15.38 15.68 15.04 15.25 9,616 -0.19(-1.23%)
Sep 02, 2022 15.93 17.07 15.11 15.44 18,234 -0.44(-2.77%)
Sep 01, 2022 16.84 17.08 15.70 15.88 10,682 -0.86(-5.14%)
Aug 31, 2022 16.98 17.11 16.57 16.74 9,847 -0.23(-1.36%)
Aug 30, 2022 16.87 16.97 16.25 16.97 20,842 +0.14(+0.83%)
Aug 29, 2022 17.00 17.41 16.75 16.83 20,601 -0.68(-3.88%)
Aug 26, 2022 17.06 17.51 16.20 17.51 9,671 +0.21(+1.21%)
Aug 25, 2022 17.07 17.38 17.03 17.30 14,989 +0.33(+1.94%)
Aug 24, 2022 17.08 17.20 16.95 16.97 4,842 -0.07(-0.41%)
Aug 23, 2022 16.22 17.10 16.22 17.04 22,965 +0.18(+1.07%)
Aug 22, 2022 16.92 17.16 16.70 16.86 18,319 -0.34(-1.98%)
Aug 19, 2022 17.30 17.66 17.20 17.20 36,562 -0.51(-2.88%)
Aug 18, 2022 17.60 17.99 17.60 17.71 13,496 -0.02(-0.11%)
Aug 17, 2022 17.75 17.94 17.53 17.73 11,733 -0.04(-0.23%)
Aug 16, 2022 16.65 18.00 16.65 17.77 40,633 +0.75(+4.41%)
Aug 15, 2022 16.67 17.30 16.41 17.02 74,201 -0.38(-2.18%)
Aug 12, 2022 17.25 17.73 16.01 17.40 23,944 +0.15(+0.87%)
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.