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 |
| Oct 30, 2018 | $0.99 | $1.03 | $0.92 | $0.96 | 78 657 |
| Oct 29, 2018 | $1.10 | $1.17 | $0.95 | $1.00 | 622 864 |
| Oct 26, 2018 | $1.06 | $1.10 | $1.04 | $1.08 | 100 727 |
| Oct 25, 2018 | $1.04 | $1.12 | $1.02 | $1.06 | 238 341 |
| Oct 24, 2018 | $1.00 | $1.19 | $1.00 | $1.10 | 365 799 |
| Oct 23, 2018 | $0.98 | $1.01 | $0.96 | $0.98 | 172 283 |
| Oct 22, 2018 | $1.07 | $1.08 | $0.98 | $1.01 | 541 151 |
| Oct 19, 2018 | $1.05 | $1.33 | $1.05 | $1.09 | 400 429 |
| Oct 18, 2018 | $1.13 | $1.26 | $0.88 | $1.05 | 354 845 |
| Oct 17, 2018 | $1.23 | $1.24 | $1.10 | $1.13 | 256 560 |
| Oct 16, 2018 | $1.20 | $1.33 | $1.09 | $1.23 | 1 183 446 |
| Oct 15, 2018 | $1.29 | $1.30 | $1.06 | $1.06 | 174 375 |
| Oct 12, 2018 | $1.28 | $1.43 | $1.25 | $1.30 | 150 660 |
| Oct 11, 2018 | $1.29 | $1.31 | $1.21 | $1.22 | 61 257 |
| Oct 10, 2018 | $1.43 | $1.46 | $1.32 | $1.33 | 52 414 |
| Oct 09, 2018 | $1.52 | $1.60 | $1.42 | $1.43 | 60 661 |
| Oct 08, 2018 | $1.62 | $1.62 | $1.45 | $1.53 | 108 213 |
| Oct 05, 2018 | $1.73 | $1.73 | $1.60 | $1.63 | 106 917 |
| Oct 04, 2018 | $1.83 | $2.09 | $1.63 | $1.74 | 207 064 |
| Oct 03, 2018 | $1.80 | $1.91 | $1.80 | $1.82 | 75 611 |
| Oct 02, 2018 | $1.70 | $1.90 | $1.68 | $1.77 | 88 803 |
| Oct 01, 2018 | $1.71 | $1.79 | $1.68 | $1.68 | 88 625 |
| Sep 28, 2018 | $1.95 | $1.95 | $1.73 | $1.77 | 133 024 |
| Sep 27, 2018 | $2.24 | $2.24 | $1.92 | $1.98 | 213 773 |
| Sep 26, 2018 | $2.28 | $2.46 | $2.10 | $2.27 | 255 073 |
