Ascent Industries Co. (ACNT) NASDAQ

12.65

+0.39(+3.18%)

Updated at September 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 202512.2912.6512.6512.7212.1133,664
September 11, 202512.1912.2612.2612.612.03125,244
September 10, 202512.3612.1412.1412.6912.14227,600
September 09, 202512.2512.4112.4112.5312.2499,800
September 08, 202512.2312.2912.2912.3512.1631,037
September 05, 202512.2112.212.212.2812.0534,949
September 04, 202512.0212.1812.1812.2812.0226,933
September 03, 202512.0612.0212.0212.0811.8746,800
September 02, 202512.2212.0912.0912.241230,305
August 29, 202511.9312.2212.2212.3411.9331,533
August 28, 202512.0611.9411.9412.2511.925,636
August 27, 202511.9612.0612.0612.2511.9236,200
August 26, 202512.24121212.2411.9337,600
August 25, 202512.3312.0612.0612.6111.9988,531
August 22, 202511.7812.3112.3112.3311.72134,800
August 21, 202511.7611.711.712.211.6289,048
August 20, 202511.911.8411.8411.9611.7521,327
August 19, 202512.1111.8511.8412.3111.8323,179
August 18, 202512.0512.0612.0612.512.0420,235
August 15, 202512.7211.9611.9612.7611.91102,525
August 14, 202512.8712.5412.5412.8712.4852,501
August 13, 202512.8312.812.812.9912.7229,338
August 12, 202513.1312.8612.8613.1312.8236,900
August 11, 202513.112.9412.9413.2212.8943,235
August 08, 202513.0513.1113.1113.2612.9432,625
August 07, 202513.0512.9612.9613.1112.7537,133
August 06, 20251313.0713.0713.112.930,505
August 05, 202512.9813.0113.0113.0412.8251,007
August 04, 202512.6612.9212.9212.9612.3950,100
August 01, 202512.8112.6612.6612.8112.5335,100
July 31, 202512.7812.8312.8312.8412.6224,842
July 30, 202512.9912.9112.9113.1212.8235,918
July 29, 20251312.9712.9713.0812.9236,521
July 28, 202513.0112.9912.9913.0612.7845,723
July 25, 202512.7912.9612.9613.0912.7949,800
July 24, 202513.0213.0913.0913.1612.9826,500
July 23, 202512.9913.1213.1213.1212.9537,600
July 22, 202512.712.9612.9612.9912.729,800
July 21, 202512.9212.8812.8812.9812.8558,025
July 18, 20251312.8512.851312.7927,535
July 17, 202512.9212.9312.9312.9612.7926,728
July 16, 202512.8512.9112.9112.9612.7530,834
July 15, 202512.9912.8812.8813.0212.8128,843
July 14, 202512.7613.0413.0413.0712.7647,300
July 11, 202512.912.8712.8713.0212.7841,700
July 10, 202512.7912.9412.9412.9812.6861,948
July 09, 202512.7912.8412.8412.8612.6345,163
July 08, 202512.8512.8512.8512.9912.836,800
July 07, 202512.8312.7712.7712.8812.6748,226
July 03, 202512.5812.7212.7212.7412.5832,418
July 02, 202512.7412.612.612.7412.5238,739
July 01, 202512.612.7312.7312.9312.5771,800
June 30, 202512.5612.6112.6112.8112.5103,126
June 27, 202512.7412.612.612.812.581.08M
June 26, 202512.5912.7212.7212.9212.2487,821
June 25, 202512.6412.5912.5912.6612.36141,300
June 24, 202512.2312.6512.6512.9912.2135,400
June 23, 202512.0112.112.112.1412.0163,204
June 20, 202512.3912.0912.0912.512.05140,900
June 18, 202512.4112.312.312.5312.350,829
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved