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 )

10.81 +0.16 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 26, 2024 10.71 10.89 10.71 10.81 5,544 +0.16(+1.50%)
Nov 25, 2024 10.50 10.98 10.46 10.65 35,858 +0.25(+2.40%)
Nov 22, 2024 10.30 10.40 10.25 10.40 32,342 +0.07(+0.68%)
Nov 21, 2024 10.41 10.41 10.24 10.33 20,300 -0.16(-1.53%)
Nov 20, 2024 10.22 10.50 10.13 10.49 11,600 +0.16(+1.55%)
Nov 19, 2024 10.21 10.39 10.08 10.33 17,425 +0.20(+1.97%)
Nov 18, 2024 9.880 10.26 9.610 10.13 25,390 +0.18(+1.81%)
Nov 15, 2024 9.840 9.950 9.630 9.950 32,256 +0.33(+3.43%)
Nov 14, 2024 9.850 9.850 9.420 9.620 59,291 +0.03(+0.31%)
Nov 13, 2024 9.790 10.00 9.460 9.590 154,029 +0.17(+1.80%)
Nov 12, 2024 9.550 9.990 9.410 9.420 38,490 -0.17(-1.77%)
Nov 11, 2024 9.800 9.800 9.400 9.590 27,472 -0.03(-0.31%)
Nov 08, 2024 9.370 9.828 9.181 9.620 49,721 +0.22(+2.34%)
Nov 07, 2024 9.290 9.482 9.190 9.400 55,405 +0.00(+0.00%)
Nov 06, 2024 9.470 9.550 9.310 9.400 101,873 +0.03(+0.32%)
Nov 05, 2024 9.420 9.520 9.220 9.370 29,686 -0.13(-1.37%)
Nov 04, 2024 9.510 9.623 9.168 9.500 29,079 +0.10(+1.06%)
Nov 01, 2024 9.480 9.650 9.200 9.400 49,199 -0.08(-0.84%)
Oct 31, 2024 9.250 9.480 9.130 9.480 18,109 +0.10(+1.07%)
Oct 30, 2024 9.280 9.540 9.230 9.380 15,506 +0.05(+0.54%)
Oct 29, 2024 9.450 9.460 9.220 9.330 59,116 -0.15(-1.58%)
Oct 28, 2024 9.650 9.740 9.370 9.480 34,018 -0.10(-1.04%)
Oct 25, 2024 9.550 9.630 9.350 9.580 35,005 +0.01(+0.10%)
Oct 24, 2024 9.780 9.780 9.310 9.570 20,978 +0.08(+0.84%)
Oct 23, 2024 9.320 9.490 9.177 9.490 14,814 +0.21(+2.26%)
Oct 22, 2024 9.050 9.300 9.050 9.280 10,575 +0.19(+2.09%)
Oct 21, 2024 9.220 9.410 9.090 9.090 36,205 -0.24(-2.57%)
Oct 18, 2024 9.350 9.440 9.040 9.330 36,277 -0.14(-1.48%)
Oct 17, 2024 9.090 9.500 9.035 9.470 25,113 +0.37(+4.07%)
Oct 16, 2024 9.260 9.675 9.060 9.100 51,237 +0.03(+0.33%)
Oct 15, 2024 9.320 9.375 9.000 9.070 48,682 -0.29(-3.10%)
Oct 14, 2024 9.250 9.580 9.250 9.360 21,627 -0.09(-0.95%)
Oct 11, 2024 9.600 9.640 9.300 9.450 55,348 +0.05(+0.53%)
Oct 10, 2024 9.350 9.647 9.210 9.400 24,709 -0.05(-0.53%)
Oct 09, 2024 9.690 9.791 9.348 9.450 50,227 -0.15(-1.56%)
Oct 08, 2024 9.300 9.720 9.260 9.600 25,300 +0.08(+0.84%)
Oct 07, 2024 9.785 9.785 9.457 9.520 22,740 -0.12(-1.24%)
Oct 04, 2024 9.700 9.860 9.610 9.640 10,518 -0.16(-1.63%)
Oct 03, 2024 9.720 9.800 9.600 9.800 6,080 +0.25(+2.62%)
Oct 02, 2024 9.460 9.780 9.390 9.550 8,496 +0.08(+0.84%)
Oct 01, 2024 9.580 9.727 9.290 9.470 21,242 -0.23(-2.37%)
Sep 30, 2024 9.660 9.710 9.390 9.700 18,191 +0.32(+3.41%)
Sep 27, 2024 9.900 9.900 9.230 9.380 22,285 -0.48(-4.87%)
Sep 26, 2024 9.650 10.01 9.650 9.860 14,940 +0.11(+1.13%)
Sep 25, 2024 9.830 9.965 9.610 9.750 14,030 +0.09(+0.93%)
Sep 24, 2024 9.500 10.09 9.250 9.660 51,897 +0.02(+0.21%)
Sep 23, 2024 9.500 9.650 9.200 9.640 39,135 -0.01(-0.10%)
Sep 20, 2024 8.590 9.650 8.590 9.650 105,007 +1.35(+16.27%)
Sep 19, 2024 9.382 9.395 8.160 8.300 1,779,386 -0.86(-9.39%)
Sep 18, 2024 9.120 9.350 9.060 9.160 14,076 +0.11(+1.22%)
Sep 17, 2024 9.240 9.534 9.050 9.050 22,340 -0.15(-1.63%)
Sep 16, 2024 9.365 9.365 9.102 9.200 12,449 -0.05(-0.54%)
Sep 13, 2024 9.160 9.310 9.160 9.250 8,755 +0.00(+0.00%)
Sep 12, 2024 9.350 9.350 9.250 9.250 7,549 -0.30(-3.14%)
Sep 11, 2024 9.300 9.552 9.300 9.550 4,839 -0.02(-0.21%)
Sep 10, 2024 9.620 9.740 9.230 9.570 9,591 -0.11(-1.14%)
Sep 09, 2024 9.900 9.945 9.680 9.680 8,528 -0.31(-3.10%)
Sep 06, 2024 10.01 10.01 9.740 9.990 6,699 -0.15(-1.48%)
Sep 05, 2024 10.09 10.19 9.951 10.14 2,456 +0.05(+0.50%)
Sep 04, 2024 9.900 10.10 9.900 10.09 3,526 -0.01(-0.10%)
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.