ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ACNT Ascent Industries Company

9.50
-1.01 (-9.61%)
29 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Ascent Industries Company ACNT NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-1.01 -9.61% 9.50 11:00:00
Open Price Low Price High Price Close Price Previous Close
10.48 10.0229 10.50 10.19 10.51
more quote information »

ACNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.874510.874510.022910.513,111-1.37-12.64%
1 Month10.3211.189910.010110.626,521-0.82-7.95%
3 Months10.0911.18999.310510.296,222-0.59-5.85%
6 Months8.7511.18997.208.929,3250.758.57%
1 Year8.9911.18997.209.068,4660.515.67%
3 Years16.0018.007.2010.7013,296-6.50-40.63%
5 Years16.0018.007.2010.7013,296-6.50-40.63%

ACNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
29 Mar 2024 10.19 -0.32 -3.04% 10.48 10.50 10.0229 10,266
28 Mar 2024 10.51 0.01 0.10% 10.51 10.59 10.20 3,787
27 Mar 2024 10.50 0.05 0.48% 10.54 10.54 10.32 2,421
26 Mar 2024 10.45 -0.03 -0.29% 10.36 10.46 10.36 1,223
23 Mar 2024 10.48 -0.07 -0.66% 10.42 10.7199 10.1463 2,580
22 Mar 2024 10.55 -0.13 -1.22% 10.8745 10.8745 10.1801 5,546
21 Mar 2024 10.68 0.08 0.75% 10.56 10.68 10.16 5,160
20 Mar 2024 10.60 0.20 1.92% 10.37 10.65 10.37 2,956
19 Mar 2024 10.40 -0.35 -3.26% 10.75 10.87 10.40 2,621
16 Mar 2024 10.75 0.02 0.18% 10.50 11.07 10.45 24,055
15 Mar 2024 10.7311 0.18 1.72% 10.68 10.7311 10.51 512
14 Mar 2024 10.55 0.24 2.33% 10.42 10.7018 10.38 3,444
13 Mar 2024 10.31 -0.21 -2.00% 10.55 10.55 10.0699 6,261
12 Mar 2024 10.52 0.19 1.84% 10.42 10.70 10.42 7,508
09 Mar 2024 10.33 -0.04 -0.39% 10.33 10.35 10.0101 3,905
08 Mar 2024 10.37 -0.15 -1.43% 10.65 10.65 10.37 3,834
07 Mar 2024 10.52 0.00 0.00% 10.70 10.7261 10.52 736
06 Mar 2024 10.52 -0.23 -2.14% 10.74 10.8975 10.52 4,188
05 Mar 2024 10.75 0.02 0.19% 10.70 11.15 10.6701 1,019
02 Mar 2024 10.73 0.02 0.19% 10.94 11.1899 10.5381 22,696
01 Mar 2024 10.71 0.46 4.49% 10.32 11.00 10.08 25,971

Your Recent History

Delayed Upgrade Clock