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 |
| Jun 07, 2019 | $1.24 | $1.24 | $1.19 | $1.22 | 61 415 |
| Jun 06, 2019 | $1.19 | $1.24 | $1.19 | $1.24 | 12 872 |
| Jun 05, 2019 | $1.24 | $1.29 | $1.18 | $1.18 | 145 853 |
| Jun 04, 2019 | $1.30 | $1.39 | $1.17 | $1.22 | 94 468 |
| Jun 03, 2019 | $1.27 | $1.30 | $1.25 | $1.29 | 54 941 |
| May 31, 2019 | $1.27 | $1.30 | $1.24 | $1.26 | 98 242 |
| May 30, 2019 | $1.39 | $1.43 | $1.24 | $1.30 | 147 748 |
| May 29, 2019 | $1.25 | $1.43 | $1.25 | $1.37 | 195 690 |
| May 28, 2019 | $1.20 | $1.47 | $1.20 | $1.27 | 294 706 |
| May 24, 2019 | $1.23 | $1.25 | $1.17 | $1.23 | 163 840 |
| May 23, 2019 | $1.14 | $1.29 | $1.03 | $1.29 | 917 385 |
| May 22, 2019 | $1.31 | $1.76 | $1.25 | $1.37 | 10 836 776 |
| May 21, 2019 | $0.83 | $0.94 | $0.780 | $0.91 | 192 597 |
| May 20, 2019 | $0.93 | $1.00 | $0.81 | $0.86 | 90 281 |
| May 17, 2019 | $0.90 | $1.25 | $0.80 | $0.90 | 605 470 |
| May 16, 2019 | $0.650 | $0.93 | $0.610 | $0.84 | 331 000 |
| May 15, 2019 | $0.570 | $0.650 | $0.550 | $0.630 | 148 937 |
| May 14, 2019 | $0.580 | $0.600 | $0.532 | $0.600 | 140 169 |
| May 13, 2019 | $0.576 | $0.600 | $0.531 | $0.580 | 83 145 |
| May 10, 2019 | $0.620 | $0.625 | $0.580 | $0.620 | 73 268 |
| May 09, 2019 | $0.650 | $0.676 | $0.595 | $0.630 | 15 187 |
| May 08, 2019 | $0.620 | $0.640 | $0.613 | $0.620 | 59 288 |
| May 07, 2019 | $0.640 | $0.680 | $0.620 | $0.640 | 83 570 |
| May 06, 2019 | $0.653 | $0.690 | $0.620 | $0.640 | 11 758 |
| May 03, 2019 | $0.660 | $0.685 | $0.620 | $0.653 | 26 675 |
