Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ascent Industries Co. - Common Stock
(NQ:
ACNT
)
10.15
+0.15 (+1.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
9.900
10.30
9.900
10.15
6,710
+0.15(+1.50%)
Aug 22, 2024
10.00
10.13
9.930
10.00
21,215
+0.00(+0.00%)
Aug 21, 2024
10.00
10.12
9.950
10.00
34,755
+0.00(+0.00%)
Aug 20, 2024
9.990
10.20
9.950
10.00
27,598
-0.10(-0.99%)
Aug 19, 2024
10.45
10.45
10.00
10.10
11,126
-0.07(-0.69%)
Aug 16, 2024
10.18
10.32
9.975
10.17
12,759
+0.03(+0.30%)
Aug 15, 2024
10.25
10.52
10.14
10.14
32,085
-0.10(-0.98%)
Aug 14, 2024
9.700
10.24
9.700
10.24
11,890
+0.12(+1.19%)
Aug 13, 2024
9.876
10.35
9.876
10.12
7,635
-0.07(-0.69%)
Aug 12, 2024
10.02
10.48
9.630
10.19
12,870
-0.10(-0.97%)
Aug 09, 2024
10.03
10.32
10.03
10.29
6,044
+0.05(+0.49%)
Aug 08, 2024
10.49
10.49
10.24
10.24
2,835
+0.00(+0.00%)
Aug 07, 2024
10.31
10.60
10.00
10.24
6,617
+0.20(+1.99%)
Aug 06, 2024
9.960
10.15
9.685
10.04
10,399
+0.00(+0.00%)
Aug 05, 2024
9.710
10.04
9.530
10.04
7,277
+0.00(+0.00%)
Aug 02, 2024
10.03
10.13
9.530
10.04
3,049
-0.10(-0.99%)
Aug 01, 2024
9.970
10.14
9.970
10.14
1,142
+0.06(+0.60%)
Jul 31, 2024
10.22
10.22
10.08
10.08
4,776
-0.02(-0.20%)
Jul 30, 2024
9.950
10.10
9.950
10.10
1,085
+0.00(+0.00%)
Jul 29, 2024
10.13
10.13
9.610
10.10
12,038
-0.11(-1.08%)
Jul 26, 2024
9.990
10.24
9.680
10.21
11,679
+0.32(+3.24%)
Jul 25, 2024
10.00
10.06
9.890
9.890
11,588
-0.14(-1.40%)
Jul 24, 2024
10.00
10.03
9.970
10.03
6,953
+0.04(+0.40%)
Jul 23, 2024
9.550
9.990
9.553
9.990
3,261
+0.17(+1.73%)
Jul 22, 2024
9.820
9.820
9.820
9.820
772
+0.07(+0.72%)
Jul 19, 2024
9.845
9.845
9.750
9.750
1,341
-0.23(-2.30%)
Jul 18, 2024
9.607
9.993
9.607
9.980
7,955
-0.02(-0.20%)
Jul 17, 2024
9.730
10.00
9.627
10.00
8,376
+0.09(+0.91%)
Jul 16, 2024
10.14
10.25
9.760
9.910
24,425
-0.10(-1.00%)
Jul 15, 2024
10.35
10.35
9.900
10.01
9,382
-0.07(-0.69%)
Jul 12, 2024
10.14
10.38
9.810
10.08
9,212
+0.11(+1.10%)
Jul 11, 2024
9.800
10.48
9.530
9.970
17,183
+0.67(+7.20%)
Jul 10, 2024
9.310
9.450
9.052
9.300
13,661
-0.01(-0.11%)
Jul 09, 2024
9.510
9.510
9.210
9.310
7,066
-0.34(-3.52%)
Jul 08, 2024
9.510
10.04
9.510
9.650
5,770
+0.06(+0.63%)
Jul 05, 2024
9.880
9.880
9.145
9.590
11,176
+0.20(+2.13%)
Jul 03, 2024
9.070
9.420
8.810
9.390
3,635
+0.24(+2.62%)
Jul 02, 2024
9.200
9.500
8.830
9.150
10,954
-0.10(-1.08%)
Jul 01, 2024
9.710
9.905
9.250
9.250
10,775
-0.51(-5.23%)
Jun 28, 2024
9.745
9.789
9.590
9.760
3,540
+0.03(+0.31%)
Jun 27, 2024
9.853
9.853
9.610
9.730
4,659
-0.02(-0.21%)
Jun 26, 2024
9.600
9.750
9.590
9.750
3,522
+0.13(+1.35%)
Jun 25, 2024
9.835
9.955
9.620
9.620
3,821
-0.21(-2.14%)
Jun 24, 2024
9.780
10.11
9.700
9.830
6,815
+0.02(+0.20%)
Jun 21, 2024
10.03
10.14
9.810
9.810
6,425
-0.20(-2.00%)
Jun 20, 2024
9.860
10.47
9.850
10.01
33,522
+0.11(+1.11%)
Jun 18, 2024
10.02
10.11
9.900
9.900
6,594
-0.22(-2.17%)
Jun 17, 2024
10.00
10.15
9.790
10.12
8,348
+0.06(+0.60%)
Jun 14, 2024
10.17
10.17
10.06
10.06
1,639
-0.14(-1.37%)
Jun 13, 2024
10.21
10.21
10.09
10.20
2,386
-0.01(-0.10%)
Jun 12, 2024
10.18
10.45
10.06
10.21
5,144
+0.01(+0.10%)
Jun 11, 2024
10.05
10.33
10.05
10.20
2,046
+0.06(+0.59%)
Jun 10, 2024
10.30
10.32
10.00
10.14
2,078
-0.06(-0.59%)
Jun 07, 2024
10.35
10.35
10.20
10.20
3,187
-0.32(-3.04%)
Jun 06, 2024
10.54
10.54
10.52
10.52
1,499
+0.11(+1.01%)
Jun 05, 2024
10.54
10.54
10.41
10.41
960
-0.02(-0.14%)
Jun 04, 2024
10.29
10.51
10.11
10.43
10,060
-0.04(-0.38%)
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
.