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

Asv Holdings Inc (NQ: ASV )

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 (%)
Feb 28, 2018 8.140 8.140 8.020 8.130 1,063 +0.05(+0.62%)
Feb 27, 2018 8.080 8.080 8.080 8.080 262 +0.06(+0.75%)
Feb 26, 2018 8.000 8.020 8.000 8.020 686 -0.08(-0.99%)
Feb 23, 2018 8.391 8.391 8.000 8.100 35,513 -0.03(-0.37%)
Feb 22, 2018 8.860 8.860 8.016 8.130 4,927 +0.07(+0.87%)
Feb 16, 2018 8.060 8.060 8.060 0 -0.10(-1.23%)
Feb 15, 2018 8.000 8.160 8.000 8.160 3,567 +0.10(+1.24%)
Feb 14, 2018 8.260 8.260 8.000 8.060 10,689 -0.41(-4.84%)
Feb 13, 2018 8.210 8.520 8.010 8.470 1,433 +0.25(+3.04%)
Feb 12, 2018 8.052 8.540 8.052 8.220 2,249 -0.16(-1.91%)
Feb 09, 2018 8.000 8.550 7.900 8.380 13,465 +0.38(+4.75%)
Feb 08, 2018 8.080 8.100 7.655 8.000 15,783 +0.00(+0.00%)
Feb 07, 2018 8.050 8.050 8.000 8.000 2,386 -0.02(-0.25%)
Feb 06, 2018 9.200 9.200 8.020 8.020 1,922 -0.12(-1.53%)
Feb 05, 2018 8.270 8.270 7.950 8.145 9,861 +0.14(+1.81%)
Feb 02, 2018 8.300 8.700 8.000 8.000 7,466 -0.35(-4.19%)
Feb 01, 2018 8.410 8.525 8.300 8.350 21,605 -0.13(-1.53%)
Jan 31, 2018 8.220 8.580 8.220 8.480 6,704 +0.28(+3.41%)
Jan 30, 2018 8.400 8.590 8.200 8.200 3,646 -0.17(-2.03%)
Jan 29, 2018 8.750 8.750 8.230 8.370 22,781 -0.10(-1.18%)
Jan 26, 2018 8.700 8.700 8.470 8.470 6,294 +0.05(+0.59%)
Jan 25, 2018 8.250 8.950 8.249 8.420 17,150 +0.14(+1.69%)
Jan 24, 2018 8.700 8.700 8.050 8.280 20,763 -0.53(-6.02%)
Jan 23, 2018 8.690 9.230 8.690 8.810 8,436 +0.16(+1.85%)
Jan 22, 2018 8.890 9.000 8.650 8.650 5,803 -0.32(-3.57%)
Jan 19, 2018 9.250 9.870 8.760 8.970 8,588 +0.00(+0.00%)
Jan 18, 2018 9.610 9.650 8.970 8.970 7,642 -0.56(-5.88%)
Jan 17, 2018 9.700 9.760 9.530 9.530 4,595 -0.04(-0.42%)
Jan 16, 2018 9.900 9.900 9.900 9.570 2,650 +0.05(+0.53%)
Jan 12, 2018 9.520 9.520 9.520 0 +0.02(+0.21%)
Jan 11, 2018 9.780 10.80 9.500 9.500 124,470 -0.22(-2.26%)
Jan 10, 2018 10.25 10.25 9.720 9.720 4,285 -0.17(-1.72%)
Jan 09, 2018 9.000 10.02 9.000 9.890 18,467 +0.50(+5.27%)
Jan 08, 2018 9.500 10.05 9.030 9.395 7,610 +0.15(+1.62%)
Jan 05, 2018 8.700 9.245 8.700 9.245 1,596 +0.44(+5.06%)
Jan 04, 2018 9.510 9.510 8.800 8.800 28,017 -0.72(-7.56%)
Jan 03, 2018 10.49 10.49 9.510 9.520 11,718 -0.44(-4.42%)
Jan 02, 2018 10.51 10.56 9.950 9.960 28,123 -0.19(-1.87%)
Dec 29, 2017 10.15 10.15 10.15 0 +0.28(+2.83%)
Dec 28, 2017 10.25 10.25 9.871 9.871 416 -0.28(-2.75%)
Dec 27, 2017 9.830 10.49 9.810 10.15 11,624 +0.28(+2.84%)
Dec 26, 2017 9.170 9.980 9.150 9.870 3,545 +0.67(+7.28%)
Dec 22, 2017 8.890 9.414 8.890 9.200 1,693 +0.20(+2.22%)
Dec 21, 2017 8.780 9.000 8.750 9.000 1,569 -0.01(-0.11%)
Dec 20, 2017 9.000 9.050 8.980 9.010 5,936 +0.01(+0.11%)
Dec 19, 2017 8.550 9.000 8.550 9.000 6,758 +0.45(+5.26%)
Dec 18, 2017 8.261 8.550 8.261 8.550 6,268 +0.47(+5.82%)
Dec 15, 2017 8.080 8.080 8.080 8.080 1,191 +0.05(+0.62%)
Dec 14, 2017 8.200 8.200 8.000 8.030 2,722 -0.27(-3.25%)
Dec 12, 2017 8.300 8.300 8.300 2 +0.23(+2.85%)
Dec 11, 2017 8.110 8.200 8.070 8.070 6,133 -0.09(-1.10%)
Dec 08, 2017 8.035 8.180 8.035 8.160 2,364 +0.03(+0.33%)
Dec 07, 2017 8.160 8.310 8.133 8.133 5,912 -0.11(-1.30%)
Dec 06, 2017 8.110 8.240 8.110 8.240 652 +0.00(+0.00%)
Dec 05, 2017 8.450 8.500 8.200 8.240 6,739 -0.26(-3.06%)
Dec 04, 2017 8.200 8.500 8.200 8.500 12,934 +0.25(+3.03%)
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.