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 |
| Dec 06, 2018 | $0.86 | $0.87 | $0.701 | $0.780 | 91 051 |
| Dec 04, 2018 | $0.85 | $0.88 | $0.85 | $0.85 | 76 910 |
| Dec 03, 2018 | $0.93 | $0.97 | $0.81 | $0.87 | 137 835 |
| Nov 30, 2018 | $0.99 | $1.05 | $0.97 | $0.99 | 244 840 |
| Nov 29, 2018 | $0.89 | $0.99 | $0.89 | $0.97 | 93 250 |
| Nov 28, 2018 | $0.88 | $0.93 | $0.87 | $0.88 | 103 923 |
| Nov 27, 2018 | $0.88 | $0.91 | $0.86 | $0.88 | 55 069 |
| Nov 26, 2018 | $0.93 | $0.96 | $0.88 | $0.89 | 17 541 |
| Nov 23, 2018 | $0.91 | $0.95 | $0.85 | $0.88 | 47 653 |
| Nov 21, 2018 | $0.88 | $0.94 | $0.85 | $0.88 | 46 983 |
| Nov 20, 2018 | $0.88 | $0.99 | $0.85 | $0.90 | 157 388 |
| Nov 19, 2018 | $0.93 | $1.02 | $0.86 | $0.89 | 106 334 |
| Nov 16, 2018 | $0.87 | $0.99 | $0.87 | $0.89 | 41 389 |
| Nov 15, 2018 | $0.93 | $0.99 | $0.85 | $0.85 | 146 216 |
| Nov 14, 2018 | $1.00 | $1.05 | $0.91 | $0.95 | 47 059 |
| Nov 13, 2018 | $1.05 | $1.09 | $0.99 | $0.99 | 39 275 |
| Nov 12, 2018 | $1.04 | $1.09 | $1.01 | $1.01 | 36 120 |
| Nov 09, 2018 | $1.10 | $1.12 | $1.06 | $1.06 | 44 066 |
| Nov 08, 2018 | $1.10 | $1.16 | $1.05 | $1.08 | 75 561 |
| Nov 07, 2018 | $1.17 | $1.20 | $1.07 | $1.12 | 52 050 |
| Nov 06, 2018 | $1.11 | $1.23 | $1.04 | $1.16 | 234 993 |
| Nov 05, 2018 | $1.03 | $1.17 | $0.99 | $1.11 | 979 031 |
| Nov 02, 2018 | $1.14 | $1.21 | $1.08 | $1.13 | 177 438 |
| Nov 01, 2018 | $1.00 | $1.13 | $0.99 | $1.12 | 331 422 |
| Oct 31, 2018 | $0.97 | $0.97 | $0.91 | $0.96 | 161 905 |
