NASDAQ:ASCMA
Delisted
Ascent Capital Group Stock Price (Quote)
$0.82
+0 (+0%)
At Close: Sep 24, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.720 | $1.00 | Tuesday, 24th Sep 2019 ASCMA stock ended at $0.82. During the day the stock fluctuated 0% from a day low at $0.82 to a day high of $0.82. |
| 90 days | $0.660 | $1.15 | |
| 52 weeks | $0.252 | $2.50 |
| Date | Open | High | Low | Close | Volume |
| Aug 19, 2019 | $0.85 | $0.87 | $0.770 | $0.85 | 46 458 |
| Aug 16, 2019 | $0.87 | $0.87 | $0.780 | $0.780 | 25 941 |
| Aug 15, 2019 | $0.80 | $0.89 | $0.80 | $0.89 | 36 097 |
| Aug 14, 2019 | $0.730 | $0.85 | $0.730 | $0.85 | 890 |
| Aug 13, 2019 | $0.86 | $0.86 | $0.81 | $0.82 | 6 685 |
| Aug 12, 2019 | $0.92 | $1.00 | $0.80 | $0.85 | 18 322 |
| Aug 09, 2019 | $0.80 | $0.87 | $0.750 | $0.87 | 5 660 |
| Aug 08, 2019 | $0.770 | $0.770 | $0.750 | $0.750 | 1 427 |
| Aug 07, 2019 | $0.790 | $0.790 | $0.790 | $0.790 | 1 128 |
| Aug 06, 2019 | $0.80 | $0.90 | $0.790 | $0.790 | 5 628 |
| Aug 05, 2019 | $0.790 | $0.85 | $0.790 | $0.80 | 10 663 |
| Aug 02, 2019 | $0.84 | $0.84 | $0.780 | $0.80 | 10 619 |
| Aug 01, 2019 | $0.785 | $0.80 | $0.785 | $0.80 | 12 314 |
| Jul 31, 2019 | $0.80 | $0.80 | $0.760 | $0.770 | 18 846 |
| Jul 30, 2019 | $0.80 | $0.80 | $0.775 | $0.80 | 15 038 |
| Jul 29, 2019 | $1.10 | $1.10 | $0.83 | $0.83 | 18 092 |
| Jul 26, 2019 | $0.715 | $1.10 | $0.710 | $1.07 | 586 354 |
| Jul 25, 2019 | $0.720 | $0.743 | $0.700 | $0.720 | 56 710 |
| Jul 24, 2019 | $0.680 | $0.710 | $0.680 | $0.700 | 599 735 |
| Jul 23, 2019 | $0.770 | $0.780 | $0.700 | $0.720 | 237 596 |
| Jul 22, 2019 | $0.770 | $0.85 | $0.760 | $0.775 | 62 449 |
| Jul 19, 2019 | $0.80 | $0.90 | $0.720 | $0.90 | 71 239 |
| Jul 18, 2019 | $0.750 | $0.84 | $0.690 | $0.84 | 44 557 |
| Jul 17, 2019 | $0.743 | $0.760 | $0.680 | $0.690 | 50 944 |
| Jul 16, 2019 | $0.700 | $0.80 | $0.690 | $0.760 | 193 057 |
