Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ascent Industries Co. - Common Stock (NQ: ACNT )

9.400 -0.080 (-0.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ascent Industries Co. - Common Stock (NQ: ACNT )

Historical Prices