About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
ACNT
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- ascent industries GAAP EPS of $0.01, revenue of $81.6M
- Amplify Energy, Gulfport Energy among Energy/Materials gainers, Clean Energy Fuels leads losers
- ascent industries GAAP EPS of $0.06, revenue of $100.2M
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 23, 2023 | 9.82 | 9.49 |
9.85
|
9.49
|
13.0K | 1.24% | ||||
| May 22, 2023 | 9.7 | 9.25 |
9.75
|
9.25
|
10.5K | 0.10% | ||||
| May 19, 2023 | 9.69 | 9.59 |
9.71
|
9.26
|
2.7K | 1.57% | ||||
| May 18, 2023 | 9.54 | 9.54 |
9.54
|
9.54
|
662 | -1.55% | ||||
| May 17, 2023 | 9.69 | 9.71 |
9.71
|
9.51
|
1.7K | 2% | ||||
| May 16, 2023 | 9.5 | 8.92 |
9.56
|
8.92
|
21.8K | 0.96% | ||||
| May 15, 2023 | 9.41 | 9.37 |
9.55
|
9.26
|
6.6K | 0% | ||||
| May 12, 2023 | 9.41 | 9.66 |
9.66
|
9.2
|
5.0K | 0.64% | ||||
| May 11, 2023 | 9.35 | 9.99 |
9.99
|
8.6
|
49.5K | -1.48% | ||||
| May 10, 2023 | 9.49 | 9.37 |
9.99
|
9.2
|
8.4K | 0.11% | ||||
| May 9, 2023 | 9.48 | 9.49 |
9.54
|
9.16
|
3.6K | -0.63% | ||||
| May 8, 2023 | 9.54 | 9.28 |
9.74
|
9.28
|
3.4K | -1.65% | ||||
| May 5, 2023 | 9.7 | 9.12 |
9.7
|
8.92
|
7.2K | 1.04% | ||||
| May 4, 2023 | 9.6 | 9.5 |
9.7
|
8.86
|
13.1K | 1.05% | ||||
| May 3, 2023 | 9.5 | 9.7 |
9.7
|
9.45
|
3.6K | -2.36% | ||||
| May 2, 2023 | 9.73 | 9.45 |
9.73
|
9.44
|
2.5K | 2.42% | ||||
| May 1, 2023 | 9.5 | 9.48 |
9.5
|
9.36
|
5.6K | 0.11% | ||||
| Apr 28, 2023 | 9.49 | 9.68 |
9.68
|
9.49
|
877 | 0% | ||||
| Apr 27, 2023 | 9.49 | 9.66 |
9.66
|
9.35
|
2.5K | -1.04% | ||||
| Apr 26, 2023 | 9.59 | 9.5 |
9.61
|
9.48
|
3.5K | -0.62% | ||||
| Apr 25, 2023 | 9.65 | 9.24 |
9.77
|
9.24
|
16.9K | 1.58% | ||||
| Apr 24, 2023 | 9.5 | 9.45 |
9.59
|
9.25
|
5.6K | -0.73% | ||||
| Apr 21, 2023 | 9.57 | 9.1 |
9.6
|
9.05
|
5.5K | 0% | ||||
| Apr 20, 2023 | 9.57 | 9.5 |
9.64
|
9.07
|
7.9K | 0.53% | ||||
| Apr 19, 2023 | 9.52 | 9.46 |
9.52
|
9.02
|
8.2K | 0% | ||||
| Apr 18, 2023 | 9.52 | 9.81 |
9.9
|
8.97
|
7.4K | -2.56% | ||||
| Apr 17, 2023 | 9.77 | 9.83 |
9.97
|
9.77
|
2.1K | -1.11% | ||||
| Apr 14, 2023 | 9.88 | 9.57 |
9.91
|
9.57
|
2.5K | 3.56% | ||||
| Apr 13, 2023 | 9.54 | 9.4 |
9.54
|
9.28
|
11.2K | 1.60% | ||||
| Apr 12, 2023 | 9.39 | 9.1 |
9.39
|
8.97
|
14.3K | 4.80% | ||||
| Apr 11, 2023 | 8.96 | 9.06 |
9.09
|
8.94
|
5.0K | 0.45% | ||||
| Apr 10, 2023 | 8.92 | 8.78 |
8.92
|
8.78
|
3.7K | 0.68% | ||||
| Apr 6, 2023 | 8.86 | 8.93 |
8.93
|
8.7
|
10.2K | -0.78% | ||||
| Apr 5, 2023 | 8.93 | 9 |
9
|
8.7
|
13.4K | -0.78% | ||||
| Apr 4, 2023 | 9 | 9.17 |
9.17
|
9
|
6.4K | -1.1% | ||||
| Apr 3, 2023 | 9.1 | 9.13 |
9.23
|
9.1
|
3.4K | -0.55% | ||||
| Mar 31, 2023 | 9.15 | 8.8 |
9.23
|
8.75
|
25.2K | 0.55% | ||||
| Mar 30, 2023 | 9.1 | 9.01 |
9.1
|
8.81
|
7.8K | 0.22% | ||||
| Mar 29, 2023 | 9.08 | 9.17 |
9.17
|
8.9
|
7.4K | -1.94% | ||||
| Mar 28, 2023 | 9.26 | 8.99 |
9.38
|
8.99
|
3.2K | 4.28% | ||||
| Mar 27, 2023 | 8.88 | 8.81 |
8.88
|
8.81
|
805 | -1% | ||||
| Mar 24, 2023 | 8.97 | 8.99 |
8.99
|
8.73
|
4.6K | 0.79% | ||||
| Mar 23, 2023 | 8.9 | 8.82 |
9.06
|
8.82
|
1.3K | -0.45% | ||||
| Mar 22, 2023 | 8.94 | 8.94 |
8.94
|
8.94
|
815 | -2.19% | ||||
| Mar 21, 2023 | 9.14 | 8.9 |
9.14
|
8.78
|
4.5K | 0.11% | ||||
| Mar 20, 2023 | 9.13 | 9.07 |
9.13
|
8.74
|
3.5K | -0.98% | ||||
| Mar 17, 2023 | 9.22 | 8.98 |
9.22
|
8.79
|
4.3K | 4.89% | ||||
| Mar 16, 2023 | 8.79 | 8.34 |
8.98
|
8.34
|
7.4K | 5.78% | ||||
| Mar 15, 2023 | 8.31 | 8.78 |
8.78
|
8.3
|
12.6K | -3.48% | ||||
| Mar 14, 2023 | 8.61 | 9.23 |
9.23
|
8.6
|
9.5K | -2.16% | ||||
| Mar 13, 2023 | 8.8 | 9 |
9
|
8.6
|
9.5K | -2.87% | ||||
| Mar 10, 2023 | 9.06 | 9.01 |
9.16
|
8.73
|
7.2K | 0.55% | ||||
| Mar 9, 2023 | 9.01 | 10.2 |
10.2
|
8.92
|
21.3K | -11.32% | ||||
| Mar 8, 2023 | 10.16 | 9.9 |
10.16
|
9.75
|
3.9K | 4.21% | ||||
| Mar 7, 2023 | 9.75 | 9.89 |
10.11
|
9.54
|
4.8K | -0.91% | ||||
| Mar 6, 2023 | 9.84 | 10.1 |
10.28
|
9.84
|
3.6K | -4.28% | ||||
| Mar 3, 2023 | 10.28 | 10.23 |
10.29
|
9.9
|
1.2K | -0.1% | ||||
| Mar 2, 2023 | 10.29 | 9.92 |
10.35
|
9.78
|
14.7K | 1.98% | ||||
| Mar 1, 2023 | 10.09 | 9.1 |
10.42
|
9.1
|
16.5K | 9.79% | ||||
| Feb 28, 2023 | 9.19 | 9.66 |
9.84
|
9.02
|
39.3K | 0% | ||||