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 |
| May 02, 2019 | $0.675 | $0.715 | $0.610 | $0.660 | 73 678 |
| May 01, 2019 | $0.675 | $0.693 | $0.610 | $0.658 | 79 435 |
| Apr 30, 2019 | $0.680 | $0.700 | $0.632 | $0.700 | 45 888 |
| Apr 29, 2019 | $0.698 | $0.701 | $0.670 | $0.700 | 31 086 |
| Apr 26, 2019 | $0.720 | $0.750 | $0.686 | $0.699 | 89 585 |
| Apr 25, 2019 | $0.721 | $0.750 | $0.715 | $0.719 | 6 671 |
| Apr 24, 2019 | $0.710 | $0.768 | $0.710 | $0.715 | 7 053 |
| Apr 23, 2019 | $0.736 | $0.789 | $0.700 | $0.700 | 21 236 |
| Apr 22, 2019 | $0.750 | $0.788 | $0.700 | $0.712 | 60 490 |
| Apr 18, 2019 | $0.670 | $0.707 | $0.650 | $0.705 | 28 395 |
| Apr 17, 2019 | $0.674 | $0.701 | $0.652 | $0.680 | 20 501 |
| Apr 16, 2019 | $0.670 | $0.700 | $0.650 | $0.700 | 28 010 |
| Apr 15, 2019 | $0.681 | $0.720 | $0.668 | $0.700 | 56 245 |
| Apr 12, 2019 | $0.657 | $0.720 | $0.630 | $0.700 | 79 480 |
| Apr 11, 2019 | $0.699 | $0.700 | $0.625 | $0.661 | 44 750 |
| Apr 10, 2019 | $0.699 | $0.720 | $0.654 | $0.670 | 48 790 |
| Apr 09, 2019 | $0.699 | $0.701 | $0.650 | $0.695 | 33 835 |
| Apr 08, 2019 | $0.614 | $0.700 | $0.614 | $0.673 | 11 569 |
| Apr 05, 2019 | $0.600 | $0.683 | $0.600 | $0.642 | 60 406 |
| Apr 04, 2019 | $0.588 | $0.610 | $0.550 | $0.600 | 77 717 |
| Apr 03, 2019 | $0.571 | $0.590 | $0.560 | $0.575 | 189 591 |
| Apr 02, 2019 | $0.680 | $0.740 | $0.540 | $0.569 | 351 826 |
| Apr 01, 2019 | $0.770 | $0.84 | $0.700 | $0.705 | 131 988 |
| Mar 29, 2019 | $0.783 | $0.84 | $0.752 | $0.752 | 211 862 |
| Mar 28, 2019 | $0.750 | $0.780 | $0.725 | $0.760 | 112 562 |
