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 |
| Jul 15, 2019 | $0.660 | $0.82 | $0.660 | $0.700 | 431 878 |
| Jul 12, 2019 | $0.690 | $0.81 | $0.660 | $0.80 | 251 031 |
| Jul 11, 2019 | $0.97 | $1.12 | $0.83 | $0.85 | 571 092 |
| Jul 10, 2019 | $0.93 | $1.01 | $0.92 | $0.96 | 109 617 |
| Jul 09, 2019 | $0.93 | $0.95 | $0.90 | $0.93 | 98 815 |
| Jul 08, 2019 | $0.93 | $0.96 | $0.90 | $0.92 | 116 997 |
| Jul 05, 2019 | $0.95 | $1.00 | $0.90 | $0.93 | 211 677 |
| Jul 03, 2019 | $1.07 | $1.07 | $1.00 | $1.07 | 60 142 |
| Jul 02, 2019 | $1.07 | $1.09 | $1.06 | $1.07 | 18 915 |
| Jul 01, 2019 | $1.05 | $1.15 | $1.00 | $1.10 | 77 827 |
| Jun 28, 2019 | $1.09 | $1.11 | $1.08 | $1.08 | 27 889 |
| Jun 27, 2019 | $1.10 | $1.12 | $1.08 | $1.10 | 32 987 |
| Jun 26, 2019 | $1.09 | $1.14 | $1.08 | $1.09 | 16 471 |
| Jun 25, 2019 | $1.15 | $1.15 | $1.08 | $1.10 | 30 695 |
| Jun 24, 2019 | $1.10 | $1.17 | $1.06 | $1.16 | 44 991 |
| Jun 21, 2019 | $1.15 | $1.15 | $1.11 | $1.11 | 16 084 |
| Jun 20, 2019 | $1.16 | $1.17 | $1.13 | $1.16 | 40 236 |
| Jun 19, 2019 | $1.20 | $1.20 | $1.16 | $1.17 | 92 472 |
| Jun 18, 2019 | $1.19 | $1.21 | $1.14 | $1.18 | 35 252 |
| Jun 17, 2019 | $1.19 | $1.21 | $1.16 | $1.16 | 17 232 |
| Jun 14, 2019 | $1.19 | $1.20 | $1.16 | $1.20 | 12 327 |
| Jun 13, 2019 | $1.21 | $1.21 | $1.18 | $1.18 | 46 789 |
| Jun 12, 2019 | $1.20 | $1.22 | $1.18 | $1.22 | 24 251 |
| Jun 11, 2019 | $1.22 | $1.23 | $1.18 | $1.18 | 68 556 |
| Jun 10, 2019 | $1.25 | $1.25 | $1.20 | $1.22 | 17 832 |
