ASCMA

Ascent Capital Group

$1.21 0.08 (6.20%)
12:53 EDT ASCMA Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -0.12
Market Cap:       14.54M
EPS:       -9.78
Volume:       94,034
Day's Range:       1.17 - 1.25
52wk Range:       0.25 - 4.10
Previous Close:       1.29
Historical Data for ASCMA
Date Open High Low Volume Close Change %
05/23/19 1.14 1.29 1.03 917,385 1.29 -0.08   -5.84%
05/22/19 1.31 1.76 1.25 10,835,375 1.37 0.46   50.55%
05/21/19 0.83 0.94 0.78 182,939 0.91 0.05   5.81%
05/20/19 0.93 1.00 0.81 89,966 0.86 -0.04   -4.44%
05/17/19 0.90 1.25 0.80 605,400 0.90 0.07   8.43%
05/16/19 0.65 0.93 0.61 330,988 0.83 0.20   31.75%
05/15/19 0.57 0.65 0.55 148,937 0.63 0.03   5.00%
05/14/19 0.58 0.60 0.53 140,169 0.60 0.02   3.45%
05/13/19 0.58 0.60 0.53 83,145 0.58 -0.04   -6.45%
05/10/19 0.62 0.63 0.58 73,200 0.62 -0.01   -1.59%
05/09/19 0.65 0.68 0.60 15,187 0.63 0.01   1.61%
05/08/19 0.62 0.64 0.61 59,288 0.62 -0.02   -3.13%
05/07/19 0.64 0.68 0.62 83,570 0.64 0.00   0.00%
05/06/19 0.65 0.69 0.62 11,758 0.64 -0.01   -1.53%
05/03/19 0.66 0.69 0.62 26,600 0.65 -0.01   -1.52%
05/02/19 0.68 0.71 0.61 73,678 0.66 0.00   0.00%
05/01/19 0.67 0.69 0.61 79,435 0.66 -0.04   -5.71%
04/30/19 0.68 0.70 0.63 45,888 0.70 0.00   0.00%
04/29/19 0.70 0.70 0.67 31,086 0.70 0.00   0.00%
04/26/19 0.72 0.75 0.69 89,500 0.70 -0.02   -2.78%
04/25/19 0.72 0.75 0.72 6,671 0.72 0.00   0.00%
04/24/19 0.71 0.77 0.71 7,053 0.72 0.01   1.43%
04/23/19 0.74 0.79 0.70 21,236 0.70 -0.01   -1.40%
04/22/19 0.75 0.79 0.70 60,490 0.71 0.01   1.42%
04/18/19 0.67 0.71 0.65 28,300 0.71 0.03   4.41%
04/17/19 0.67 0.70 0.65 20,501 0.68 -0.02   -2.86%
04/16/19 0.67 0.70 0.65 28,010 0.70 -0.00   0.00%
04/15/19 0.68 0.72 0.67 56,245 0.70 -0.00   0.00%
04/12/19 0.66 0.72 0.63 79,400 0.70 0.04   6.05%
04/11/19 0.70 0.70 0.63 44,750 0.66 -0.01   -1.49%
04/10/19 0.70 0.72 0.65 48,790 0.67 -0.02   -2.88%
04/09/19 0.70 0.70 0.65 33,835 0.70 0.02   2.97%
04/08/19 0.61 0.70 0.61 11,569 0.67 0.03   4.67%
04/05/19 0.60 0.68 0.60 60,400 0.64 0.04   6.67%
04/04/19 0.59 0.61 0.55 77,717 0.60 0.03   5.22%
04/03/19 0.57 0.59 0.56 189,591 0.58 0.01   1.75%
04/02/19 0.68 0.74 0.54 351,826 0.57 -0.13   -18.44%
04/01/19 0.77 0.84 0.70 131,988 0.70 -0.05   -6.65%
03/29/19 0.78 0.84 0.75 211,800 0.75 -0.01   -1.32%
03/28/19 0.75 0.78 0.73 112,562 0.76 0.03   4.11%
03/27/19 0.74 0.76 0.72 26,169 0.73 -0.00   0.00%
03/26/19 0.75 0.79 0.72 84,471 0.73 -0.02   -2.67%
03/25/19 0.66 0.77 0.66 120,077 0.75 0.10   15.38%
03/22/19 0.70 0.70 0.65 85,100 0.65 -0.04   -5.80%
03/21/19 0.68 0.70 0.66 73,918 0.69 0.01   1.47%
03/20/19 0.68 0.70 0.67 11,156 0.68 0.02   3.05%
03/19/19 0.68 0.70 0.66 54,637 0.66 -0.02   -2.96%
03/18/19 0.61 0.70 0.61 116,099 0.68 0.07   11.48%
03/15/19 0.67 0.70 0.61 110,200 0.61 -0.09   -12.86%
03/14/19 0.68 0.70 0.61 48,154 0.70 0.05   7.69%
03/13/19 0.65 0.68 0.61 78,567 0.65 0.00   0.00%
03/12/19 0.65 0.68 0.65 45,758 0.65 0.01   1.56%
03/11/19 0.67 0.70 0.64 33,896 0.64 0.00   0.00%
03/08/19 0.67 0.70 0.64 74,200 0.64 -0.06   -8.57%
03/07/19 0.70 0.71 0.65 333,347 0.70 0.00   0.00%
03/06/19 0.72 0.72 0.65 38,984 0.70 0.01   1.45%
03/05/19 0.72 0.74 0.69 11,689 0.69 -0.03   -4.17%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!