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 )

9.670 UNCHANGED
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 18, 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%)
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 -0.17(-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%)
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.