Ascent Industries Company (ACNT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 2.40722166499 | 9.97 | 10.2399 | 9.5529 | 4634 | 9.93708736 | CS |
| 4 | 0.57 | 5.91286307054 | 9.64 | 10.48 | 8.81 | 8750 | 9.72947234 | CS |
| 12 | -0.03 | -0.29296875 | 10.24 | 10.6 | 8.81 | 10743 | 10.13154132 | CS |
| 26 | -0.24 | -2.2966507177 | 10.45 | 11.1899 | 8.81 | 8020 | 10.21164424 | CS |
| 52 | 1.37 | 15.4977375566 | 8.84 | 11.1899 | 7.2 | 8840 | 9.35280756 | CS |
| 156 | -5.79 | -36.1875 | 16 | 18 | 7.2 | 12692 | 10.64784555 | CS |
| 260 | -5.79 | -36.1875 | 16 | 18 | 7.2 | 12692 | 10.64784555 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 10.21 | 0.32 | 3.24 | 9.99 | 10.2399 | 9.68 | 11677 |
| 1721946900 | 9.89 | -0.14 | -1.40 | 9.91 | 10.059 | 9.89 | 11568 |
| 1721860500 | 10.03 | 0.04 | 0.40 | 10 | 10.03 | 9.97 | 6901 |
| 1721774100 | 9.99 | 0.24 | 2.46 | 9.81 | 9.99 | 9.5529 | 3261 |
| 1721687700 | 9.75 | 0 | 0.00 | 9.6199999 | 9.75 | 9.6199999 | 97 |
| 1721428500 | 9.75 | -0.23 | -2.30 | 9.97 | 9.97 | 9.75 | 1341 |
| 1721342100 | 9.98 | -0.02 | -0.20 | 9.98 | 9.993 | 9.6072 | 7955 |
| 1721255700 | 10 | 0.09 | 0.91 | 10.1 | 10.1 | 9.6268999 | 8372 |
| 1721169300 | 9.91 | -0.1 | -1.00 | 10.14 | 10.25 | 9.7601 | 24425 |
| 1721082900 | 10.01 | -0.07 | -0.69 | 10.04 | 10.35 | 9.9 | 9382 |
| 1720823700 | 10.08 | 0.11 | 1.10 | 10 | 10.385 | 9.8101 | 9212 |
| 1720737300 | 9.97 | 0.67 | 7.20 | 9.75 | 10.48 | 9.5300999 | 17181 |
| 1720650900 | 9.3 | -0.01 | -0.11 | 9.31 | 9.45 | 9.0517 | 13661 |
| 1720564500 | 9.31 | -0.34 | -3.52 | 9.51 | 9.51 | 9.2103 | 7066 |
| 1720478100 | 9.65 | 0.06 | 0.63 | 9.58 | 10.04 | 9.51 | 5770 |
| 1720218900 | 9.59 | 0.2 | 2.13 | 9.24 | 9.88 | 9.145 | 11176 |
| 1720040640 | 9.39 | 0.24 | 2.62 | 9.07 | 9.4199 | 8.81 | 3635 |
| 1719959700 | 9.15 | -0.1 | -1.08 | 9.2 | 9.5 | 8.83 | 10924 |
| 1719873300 | 9.25 | -0.51 | -5.23 | 9.76 | 10.14 | 9.25 | 10775 |
| 1719614100 | 9.76 | 0.03 | 0.31 | 9.64 | 9.98 | 9.59 | 3540 |
| 1719527700 | 9.73 | -0.02 | -0.21 | 9.8 | 9.97 | 9.61 | 4659 |
| 1719441300 | 9.75 | 0.13 | 1.35 | 9.6199999 | 9.97 | 9.59 | 3522 |
| 1719354900 | 9.6199999 | -0.21 | -2.14 | 9.77 | 9.97 | 9.6199999 | 3821 |
| 1719268500 | 9.83 | 0.02 | 0.20 | 9.96 | 10.11 | 9.7 | 6815 |
| 1719009300 | 9.81 | -0.2 | -2.00 | 10.06 | 10.28 | 9.81 | 6425 |
| 1718922900 | 10.01 | 0.11 | 1.11 | 9.9 | 10.47 | 9.85 | 33422 |
| 1718750100 | 9.9 | -0.22 | -2.17 | 10.02 | 10.11 | 9.9 | 6594 |
| 1718663700 | 10.12 | 0.06 | 0.60 | 10.12 | 10.15 | 9.7899999 | 8348 |
| 1718404500 | 10.06 | -0.14 | -1.37 | 10.11 | 10.22 | 10.06 | 1639 |
| 1718318100 | 10.2 | -0.01 | -0.10 | 10.21 | 10.23 | 10.0928 | 2386 |
| 1718231700 | 10.21 | 0.01 | 0.10 | 10.23 | 10.45 | 10.06 | 5142 |
| 1718145300 | 10.2 | 0.06 | 0.59 | 10.09 | 10.33 | 10.05 | 2046 |
| 1718058900 | 10.14 | -0.06 | -0.59 | 10.19 | 10.38 | 10.0001 | 2076 |
| 1717799700 | 10.2 | -0.32 | -3.04 | 10.35 | 10.44 | 10.2 | 3163 |
| 1717713300 | 10.52 | 0.11 | 1.01 | 10.39 | 10.54 | 10.39 | 1499 |
| 1717626900 | 10.415 | -0.02 | -0.14 | 10.49 | 10.58 | 10.415 | 960 |
| 1717540500 | 10.43 | -0.04 | -0.38 | 10.29 | 10.51 | 10.1149 | 10060 |
| 1717454100 | 10.47 | 0.14 | 1.36 | 10.29 | 10.47 | 10.1169 | 15078 |
| 1717194900 | 10.33 | -0.1 | -0.96 | 10.44 | 10.6 | 10.28 | 2301 |
| 1717108500 | 10.43 | -0.06 | -0.55 | 10.49 | 10.5 | 10.4 | 6123 |
| 1717022100 | 10.4875 | 0.12 | 1.18 | 10.35 | 10.5 | 10.28 | 182236 |
| 1716935700 | 10.3655 | 0.12 | 1.18 | 10.25 | 10.5 | 10.0001 | 3380 |
| 1716590100 | 10.245 | 0.13 | 1.24 | 10.15 | 10.25 | 10.1 | 6144 |
| 1716503700 | 10.12 | -0.13 | -1.27 | 10.11 | 10.25 | 10.11 | 2074 |
| 1716417300 | 10.25 | 0.15 | 1.49 | 10.12 | 10.3899 | 9.8854 | 4627 |
| 1716330900 | 10.1 | 0.09 | 0.90 | 10.01 | 10.39 | 10.0044 | 10683 |
| 1716244500 | 10.01 | -0.08 | -0.79 | 10.19 | 10.28 | 10.01 | 2346 |
| 1715985300 | 10.09 | -0.22 | -2.13 | 10.22 | 10.38 | 9.99 | 14572 |
| 1715898900 | 10.31 | -0.03 | -0.29 | 10.37 | 10.4 | 10.02 | 12312 |
| 1715812500 | 10.34 | 0.18 | 1.77 | 10.32 | 10.4999 | 10.29 | 3580 |
| 1715726100 | 10.16 | -0.16 | -1.55 | 10.32 | 10.32 | 10 | 5153 |
| 1715639700 | 10.32 | 0.08 | 0.82 | 10.1 | 10.4 | 10.1 | 12964 |
| 1715380500 | 10.2364 | 0.09 | 0.85 | 10.15 | 10.3221 | 9.6519999 | 26562 |
| 1715294100 | 10.15 | -0.03 | -0.29 | 10.2 | 10.2 | 9.9 | 5831 |
| 1715207700 | 10.18 | 0.41 | 4.20 | 9.77 | 10.22 | 9.77 | 8784 |
| 1715121300 | 9.77 | -0.28 | -2.79 | 10.11 | 10.3381 | 9.77 | 11754 |
| 1715034900 | 10.05 | -0.05 | -0.50 | 10.1 | 10.35 | 10.05 | 5725 |
| 1714775700 | 10.1 | -0.15 | -1.46 | 10.24 | 10.3 | 10.1 | 1282 |
| 1714689300 | 10.25 | 0.1 | 0.99 | 10 | 10.25 | 10 | 4521 |
| 1714602900 | 10.15 | -0.09 | -0.83 | 10.12 | 10.23 | 9.865 | 3233 |
| 1714516500 | 10.235 | -0.17 | -1.59 | 10.28 | 10.37 | 9.83 | 1481 |
| 1714430100 | 10.4 | 0.01 | 0.10 | 10.16 | 10.4 | 10.06 | 7982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
