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 |
| Feb 20, 2019 | $0.570 | $0.580 | $0.534 | $0.534 | 94 514 |
| Feb 19, 2019 | $0.580 | $0.580 | $0.540 | $0.542 | 155 246 |
| Feb 15, 2019 | $0.567 | $0.610 | $0.542 | $0.580 | 221 438 |
| Feb 14, 2019 | $0.500 | $0.560 | $0.480 | $0.540 | 123 008 |
| Feb 13, 2019 | $0.491 | $0.500 | $0.480 | $0.500 | 13 984 |
| Feb 12, 2019 | $0.480 | $0.500 | $0.480 | $0.483 | 31 184 |
| Feb 11, 2019 | $0.510 | $0.510 | $0.500 | $0.500 | 21 239 |
| Feb 08, 2019 | $0.540 | $0.540 | $0.480 | $0.500 | 51 702 |
| Feb 07, 2019 | $0.514 | $0.540 | $0.500 | $0.520 | 26 394 |
| Feb 06, 2019 | $0.520 | $0.520 | $0.500 | $0.502 | 16 171 |
| Feb 05, 2019 | $0.510 | $0.536 | $0.500 | $0.502 | 45 401 |
| Feb 04, 2019 | $0.514 | $0.549 | $0.493 | $0.530 | 31 350 |
| Feb 01, 2019 | $0.515 | $0.560 | $0.490 | $0.493 | 88 837 |
| Jan 31, 2019 | $0.522 | $0.539 | $0.510 | $0.520 | 31 125 |
| Jan 30, 2019 | $0.553 | $0.560 | $0.520 | $0.530 | 69 532 |
| Jan 29, 2019 | $0.630 | $0.632 | $0.527 | $0.527 | 184 884 |
| Jan 28, 2019 | $0.620 | $0.670 | $0.575 | $0.599 | 259 066 |
| Jan 25, 2019 | $0.600 | $0.610 | $0.560 | $0.610 | 138 421 |
| Jan 24, 2019 | $0.568 | $0.600 | $0.530 | $0.590 | 104 126 |
| Jan 23, 2019 | $0.560 | $0.640 | $0.532 | $0.541 | 137 198 |
| Jan 22, 2019 | $0.580 | $0.620 | $0.500 | $0.540 | 135 100 |
| Jan 18, 2019 | $0.448 | $0.740 | $0.440 | $0.610 | 686 184 |
| Jan 17, 2019 | $0.437 | $0.450 | $0.410 | $0.427 | 261 305 |
| Jan 16, 2019 | $0.422 | $0.440 | $0.380 | $0.401 | 81 374 |
| Jan 15, 2019 | $0.450 | $0.450 | $0.417 | $0.450 | 21 583 |
