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 |
| Mar 27, 2019 | $0.738 | $0.755 | $0.720 | $0.730 | 26 169 |
| Mar 26, 2019 | $0.750 | $0.790 | $0.721 | $0.730 | 84 471 |
| Mar 25, 2019 | $0.660 | $0.770 | $0.660 | $0.750 | 120 077 |
| Mar 22, 2019 | $0.700 | $0.700 | $0.650 | $0.650 | 85 192 |
| Mar 21, 2019 | $0.680 | $0.700 | $0.658 | $0.690 | 73 918 |
| Mar 20, 2019 | $0.680 | $0.700 | $0.670 | $0.685 | 11 156 |
| Mar 19, 2019 | $0.680 | $0.700 | $0.655 | $0.657 | 54 637 |
| Mar 18, 2019 | $0.613 | $0.700 | $0.613 | $0.677 | 116 099 |
| Mar 15, 2019 | $0.665 | $0.697 | $0.610 | $0.610 | 110 242 |
| Mar 14, 2019 | $0.676 | $0.700 | $0.610 | $0.700 | 48 154 |
| Mar 13, 2019 | $0.646 | $0.679 | $0.610 | $0.653 | 78 567 |
| Mar 12, 2019 | $0.650 | $0.679 | $0.650 | $0.650 | 45 758 |
| Mar 11, 2019 | $0.673 | $0.700 | $0.640 | $0.640 | 33 896 |
| Mar 08, 2019 | $0.670 | $0.700 | $0.640 | $0.640 | 74 259 |
| Mar 07, 2019 | $0.700 | $0.710 | $0.650 | $0.700 | 333 347 |
| Mar 06, 2019 | $0.721 | $0.721 | $0.650 | $0.700 | 38 984 |
| Mar 05, 2019 | $0.720 | $0.739 | $0.692 | $0.692 | 11 689 |
| Mar 04, 2019 | $0.742 | $0.742 | $0.692 | $0.720 | 34 296 |
| Mar 01, 2019 | $0.710 | $0.780 | $0.705 | $0.710 | 73 595 |
| Feb 28, 2019 | $0.650 | $0.710 | $0.650 | $0.705 | 81 043 |
| Feb 27, 2019 | $0.710 | $0.723 | $0.650 | $0.680 | 47 254 |
| Feb 26, 2019 | $0.610 | $0.700 | $0.610 | $0.685 | 127 481 |
| Feb 25, 2019 | $0.580 | $0.610 | $0.570 | $0.600 | 88 371 |
| Feb 22, 2019 | $0.551 | $0.577 | $0.550 | $0.572 | 39 015 |
| Feb 21, 2019 | $0.550 | $0.577 | $0.540 | $0.565 | 33 311 |
