Ascent Industries Company (ACNT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0234 | 0.209302325581 | 11.18 | 11.335 | 10.76 | 19674 | 10.97788594 | CS |
| 4 | -0.0766 | -0.679078014184 | 11.28 | 11.7 | 10.76 | 25895 | 11.28445585 | CS |
| 12 | 1.8134 | 19.3120340788 | 9.39 | 12.3781 | 9.1807 | 36747 | 10.86413068 | CS |
| 26 | 1.0734 | 10.596248766 | 10.13 | 12.3781 | 8.16 | 41519 | 9.64144009 | CS |
| 52 | 0.7634 | 7.3122605364 | 10.44 | 12.3781 | 8.16 | 24899 | 9.73464987 | CS |
| 156 | -4.7966 | -29.97875 | 16 | 18 | 7.2 | 18470 | 10.18549105 | CS |
| 260 | -4.7966 | -29.97875 | 16 | 18 | 7.2 | 18470 | 10.18549105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 11 | -0.11 | -0.99 | 11.09 | 11.2 | 10.88 | 11728 |
| 1737761700 | 11.11 | 0.3 | 2.78 | 11.02 | 11.23 | 11.02 | 19986 |
| 1737675300 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1737588900 | 10.81 | -0.25 | -2.26 | 11.13 | 11.27 | 10.76 | 27031 |
| 1737502500 | 11.06 | -0.03 | -0.27 | 11.18 | 11.335 | 11.06 | 19952 |
| 1737156900 | 11.09 | -0.06 | -0.54 | 11.08 | 11.255 | 11.08 | 13244 |
| 1737070500 | 11.15 | -0.02 | -0.18 | 11.16 | 11.329 | 11.08 | 16833 |
| 1736984100 | 11.17 | 0.07 | 0.63 | 11.13 | 11.26 | 11.13 | 11708 |
| 1736897700 | 11.1 | -0.15 | -1.33 | 11.32 | 11.55 | 11.06 | 31424 |
| 1736811300 | 11.25 | -0.04 | -0.35 | 11.36 | 11.36 | 11.25 | 8394 |
| 1736552100 | 11.29 | -0.23 | -2.00 | 11.54 | 11.62 | 11.27 | 54109 |
| 1736379300 | 11.52 | -0.08 | -0.69 | 11.6 | 11.6 | 11.5 | 35070 |
| 1736292900 | 11.6 | 0.12 | 1.05 | 11.55 | 11.6625 | 11.36 | 34189 |
| 1736206500 | 11.48 | 0.01 | 0.09 | 11.59 | 11.7 | 11.44 | 30613 |
| 1735947300 | 11.47 | 0.07 | 0.61 | 11.43 | 11.54 | 11.25 | 48156 |
| 1735860900 | 11.4 | 0.22 | 1.97 | 11.31 | 11.4994 | 11.25 | 34275 |
| 1735688100 | 11.18 | -0.07 | -0.62 | 11.28 | 11.28 | 11.07 | 17613 |
| 1735601700 | 11.25 | -0.03 | -0.27 | 11.33 | 11.39 | 11.19 | 16540 |
| 1735342500 | 11.28 | -0.08 | -0.70 | 11.49 | 11.49 | 11.2 | 29684 |
| 1735256100 | 11.36 | 0.35 | 3.18 | 11.15 | 11.4 | 11.14 | 38856 |
| 1735077840 | 11.01 | 0 | 0.00 | 11.13 | 11.2278 | 11 | 25320 |
| 1734996900 | 11.01 | -0.32 | -2.82 | 11.33 | 11.33 | 11.01 | 22938 |
| 1734737700 | 11.33 | 0.33 | 3.00 | 11.01 | 11.33 | 10.99 | 60786 |
| 1734651300 | 11 | -0.14 | -1.26 | 11.2 | 11.26 | 10.955 | 52995 |
| 1734564900 | 11.14 | -0.31 | -2.71 | 11.45 | 11.55 | 11.095 | 58756 |
| 1734478500 | 11.45 | -0.05 | -0.43 | 11.51 | 11.51 | 11.28 | 25602 |
| 1734392100 | 11.5 | -0.16 | -1.37 | 11.77 | 11.79 | 11.36 | 36772 |
| 1734132900 | 11.66 | 0.04 | 0.34 | 11.58 | 11.775 | 11.56 | 19461 |
| 1734046500 | 11.62 | -0.25 | -2.11 | 11.8 | 11.85 | 11.62 | 19226 |
| 1733960100 | 11.87 | 0.11 | 0.94 | 11.82 | 11.9945 | 11.52 | 35408 |
| 1733873700 | 11.76 | -0.2 | -1.67 | 12 | 12.09 | 11.7 | 82037 |
| 1733787300 | 11.96 | -0.04 | -0.33 | 12 | 12.34 | 11.685 | 26166 |
| 1733528100 | 12 | -0.09 | -0.74 | 12.09 | 12.09 | 11.7906 | 32588 |
| 1733441700 | 12.09 | 0.04 | 0.33 | 12.05 | 12.14 | 11.71 | 36470 |
| 1733355300 | 12.05 | -0.08 | -0.66 | 12.14 | 12.3781 | 11.8 | 28528 |
| 1733268900 | 12.13 | 0.65 | 5.66 | 11.65 | 12.29 | 11.65 | 126539 |
| 1733182500 | 11.48 | 0.64 | 5.90 | 10.84 | 11.5 | 10.84 | 87423 |
| 1732917840 | 10.84 | -0.04 | -0.37 | 10.98 | 10.98 | 10.7 | 9657 |
| 1732750500 | 10.88 | 0.07 | 0.65 | 10.82 | 11 | 10.82 | 9667 |
| 1732664100 | 10.81 | 0.16 | 1.50 | 10.71 | 10.89 | 10.69 | 5544 |
| 1732577700 | 10.65 | 0.25 | 2.40 | 10.5 | 10.98 | 10.5 | 32450 |
| 1732318500 | 10.4 | 0.07 | 0.68 | 10.3 | 10.4 | 10.11 | 32342 |
| 1732232100 | 10.33 | -0.16 | -1.53 | 10.41 | 10.49 | 10.24 | 20300 |
| 1732145700 | 10.49 | 0.16 | 1.55 | 10.3 | 10.5 | 10.11 | 11600 |
| 1732059300 | 10.33 | 0.2 | 1.97 | 10.21 | 10.39 | 10.02 | 17425 |
| 1731972900 | 10.13 | 0.18 | 1.81 | 9.97 | 10.2647 | 9.61 | 25390 |
| 1731713700 | 9.95 | 0.33 | 3.43 | 9.55 | 9.9503 | 9.55 | 32246 |
| 1731627300 | 9.6199999 | 0.03 | 0.31 | 9.59 | 9.85 | 9.42 | 59291 |
| 1731540900 | 9.59 | 0.17 | 1.80 | 9.42 | 10 | 9.42 | 154029 |
| 1731454500 | 9.42 | -0.17 | -1.77 | 9.55 | 9.99 | 9.41 | 38490 |
| 1731368100 | 9.59 | -0.03 | -0.31 | 9.73 | 9.8 | 9.4 | 27472 |
| 1731108900 | 9.6199999 | 0.22 | 2.34 | 9.39 | 9.828 | 9.1807 | 49721 |
| 1731022500 | 9.4 | 0 | 0.00 | 9.4 | 9.4821 | 9.19 | 55405 |
| 1730936100 | 9.4 | 0.03 | 0.32 | 9.45 | 9.55 | 9.31 | 101616 |
| 1730849700 | 9.3699999 | -0.13 | -1.37 | 9.39 | 9.52 | 9.22 | 29686 |
| 1730763300 | 9.5 | 0.1 | 1.06 | 9.39 | 9.6228 | 9.1684 | 29079 |
| 1730500500 | 9.4 | -0.08 | -0.84 | 9.48 | 9.65 | 9.2 | 49199 |
| 1730414100 | 9.48 | 0.1 | 1.07 | 9.41 | 9.48 | 9.13 | 18109 |
| 1730327700 | 9.38 | 0.05 | 0.54 | 9.3 | 9.5399999 | 9.23 | 15506 |
| 1730241300 | 9.33 | -0.15 | -1.58 | 9.36 | 9.46 | 9.22 | 59116 |
| 1730154900 | 9.48 | -0.1 | -1.04 | 9.64 | 9.74 | 9.3699999 | 34018 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
