Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascena Retail Group (NQ: ASNA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.4000 0.4000 0.3200 0.3500 5,127,670 -0.05(-13.15%)
Oct 30, 2019 0.4725 0.4785 0.3836 0.4030 3,150,231 -0.07(-14.26%)
Oct 29, 2019 0.4800 0.4900 0.4600 0.4700 1,192,802 -0.01(-2.59%)
Oct 28, 2019 0.4921 0.4921 0.4710 0.4825 734,555 -0.01(-1.27%)
Oct 25, 2019 0.4746 0.4905 0.4714 0.4887 867,500 +0.01(+2.35%)
Oct 24, 2019 0.4880 0.4985 0.4750 0.4775 1,057,063 -0.01(-2.53%)
Oct 23, 2019 0.4850 0.4949 0.4653 0.4899 1,442,646 +0.01(+1.09%)
Oct 22, 2019 0.4913 0.5200 0.4811 0.4846 2,842,823 -0.01(-1.78%)
Oct 21, 2019 0.4900 0.4934 0.4630 0.4934 1,385,883 +0.01(+1.96%)
Oct 18, 2019 0.4800 0.4988 0.4620 0.4839 1,825,800 -0.00(-0.02%)
Oct 17, 2019 0.5000 0.5094 0.4608 0.4840 2,866,524 -0.01(-1.22%)
Oct 16, 2019 0.5000 0.5300 0.4600 0.4900 5,767,390 +0.02(+3.16%)
Oct 15, 2019 0.4211 0.5099 0.4006 0.4750 8,422,548 +0.07(+18.75%)
Oct 14, 2019 0.3900 0.4400 0.3600 0.4000 3,218,754 +0.02(+5.26%)
Oct 11, 2019 0.4051 0.4170 0.3715 0.3800 3,875,800 +0.00(+0.00%)
Oct 10, 2019 0.3800 0.3900 0.3600 0.3800 3,652,623 +0.01(+2.70%)
Oct 09, 2019 0.3600 0.3900 0.3500 0.3700 4,380,548 +0.02(+5.71%)
Oct 08, 2019 0.3500 0.3600 0.3300 0.3500 3,077,905 -0.01(-1.80%)
Oct 07, 2019 0.3380 0.3676 0.3251 0.3564 5,680,448 +0.04(+13.00%)
Oct 04, 2019 0.2800 0.3344 0.2750 0.3154 7,765,800 +0.01(+1.74%)
Oct 03, 2019 0.3000 0.3100 0.2700 0.3100 8,004,405 +0.04(+14.81%)
Oct 02, 2019 0.2600 0.2800 0.2400 0.2700 5,487,904 +0.02(+6.51%)
Oct 01, 2019 0.2629 0.2799 0.2451 0.2535 5,571,810 -0.01(-4.01%)
Sep 30, 2019 0.2500 0.2710 0.2450 0.2641 5,578,952 +0.01(+5.64%)
Sep 27, 2019 0.2601 0.2675 0.2450 0.2500 4,055,700 +0.00(+1.46%)
Sep 26, 2019 0.2720 0.2856 0.2381 0.2464 11,196,135 -0.03(-12.00%)
Sep 25, 2019 0.2600 0.3000 0.2600 0.2800 3,544,354 +0.02(+7.16%)
Sep 24, 2019 0.2900 0.2930 0.2365 0.2613 3,988,363 -0.02(-6.68%)
Sep 23, 2019 0.3000 0.3100 0.2700 0.2800 2,683,424 -0.01(-3.45%)
Sep 20, 2019 0.3100 0.3138 0.2673 0.2900 35,636,900 -0.01(-4.64%)
Sep 19, 2019 0.3190 0.3190 0.2855 0.3041 4,527,191 +0.00(+1.37%)
Sep 18, 2019 0.3300 0.3300 0.3000 0.3000 4,422,244 -0.01(-3.23%)
Sep 17, 2019 0.3300 0.3300 0.2900 0.3100 3,187,848 -0.02(-6.06%)
Sep 16, 2019 0.3000 0.3400 0.3000 0.3300 3,460,387 +0.03(+8.87%)
Sep 13, 2019 0.3340 0.3471 0.3000 0.3031 1,909,900 -0.03(-9.17%)
Sep 12, 2019 0.3200 0.3650 0.3150 0.3337 1,988,807 -0.00(-0.86%)
Sep 11, 2019 0.3700 0.3980 0.3250 0.3366 5,149,626 -0.03(-8.23%)
Sep 10, 2019 0.3182 0.4079 0.3005 0.3668 9,849,786 +0.07(+22.27%)
Sep 09, 2019 0.2400 0.3100 0.2400 0.3000 5,883,863 +0.01(+1.94%)
Sep 06, 2019 0.2884 0.3705 0.2803 0.2943 5,857,400 +0.02(+6.44%)
Sep 05, 2019 0.2050 0.2898 0.2050 0.2765 5,431,427 +0.07(+36.68%)
Sep 04, 2019 0.2100 0.2100 0.2000 0.2023 1,587,011 +0.00(+1.15%)
Sep 03, 2019 0.2400 0.2500 0.2000 0.2000 3,788,502 -0.05(-19.65%)
Aug 30, 2019 0.2600 0.2700 0.2450 0.2489 1,456,200 -0.01(-4.75%)
Aug 29, 2019 0.2600 0.2700 0.2532 0.2613 1,347,354 +0.00(+0.50%)
Aug 28, 2019 0.2500 0.2800 0.2500 0.2600 1,549,886 -0.01(-3.35%)
Aug 27, 2019 0.2850 0.2866 0.2511 0.2690 1,658,781 -0.01(-4.98%)
Aug 26, 2019 0.2577 0.2850 0.2507 0.2831 2,695,327 +0.03(+10.98%)
Aug 23, 2019 0.2940 0.2940 0.2520 0.2551 1,024,900 -0.03(-9.25%)
Aug 22, 2019 0.2805 0.3063 0.2700 0.2811 1,636,556 +0.00(+0.39%)
Aug 21, 2019 0.2900 0.2900 0.2600 0.2800 2,148,585 +0.00(+0.00%)
Aug 20, 2019 0.2615 0.3056 0.2450 0.2800 2,931,695 +0.02(+7.69%)
Aug 19, 2019 0.2500 0.2800 0.2500 0.2600 2,264,218 +0.01(+5.14%)
Aug 16, 2019 0.2300 0.2566 0.2200 0.2473 2,720,800 +0.01(+3.00%)
Aug 15, 2019 0.2675 0.2742 0.2399 0.2401 2,774,592 -0.02(-8.04%)
Aug 14, 2019 0.2833 0.2833 0.2550 0.2611 3,220,835 -0.02(-7.05%)
Aug 13, 2019 0.2650 0.4200 0.2524 0.2809 4,393,182 +0.02(+8.04%)
Aug 12, 2019 0.2800 0.2900 0.2500 0.2600 1,656,598 -0.03(-9.06%)
Aug 09, 2019 0.3250 0.3250 0.2842 0.2859 1,480,000 -0.02(-7.86%)
Aug 08, 2019 0.3299 0.3500 0.3000 0.3103 1,463,268 -0.02(-6.23%)
Aug 07, 2019 0.3321 0.3380 0.3111 0.3309 1,098,913 -0.00(-0.99%)
Aug 06, 2019 0.3361 0.3500 0.3200 0.3342 1,160,901 +0.00(+0.97%)
Aug 05, 2019 0.3142 0.3499 0.3000 0.3310 2,041,495 +0.00(+1.25%)
Aug 02, 2019 0.3726 0.3866 0.3099 0.3269 2,401,400 -0.04(-10.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.