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 (%)
May 29, 2020 1.880 1.880 1.660 1.670 1,133,500 -0.28(-14.36%)
May 28, 2020 2.100 2.380 1.810 1.950 2,720,960 -0.39(-16.67%)
May 27, 2020 1.350 2.450 1.350 2.340 6,101,055 +0.99(+73.33%)
May 26, 2020 1.300 1.380 1.210 1.350 953,465 +0.11(+8.87%)
May 22, 2020 1.300 1.350 1.170 1.240 1,003,600 -0.07(-5.34%)
May 21, 2020 1.300 1.450 1.270 1.310 690,433 +0.05(+3.97%)
May 20, 2020 1.300 1.470 1.260 1.260 759,711 +0.00(+0.00%)
May 19, 2020 1.110 1.350 1.050 1.260 1,223,438 +0.15(+13.51%)
May 18, 2020 1.130 1.190 1.090 1.110 604,255 +0.07(+6.73%)
May 15, 2020 1.130 1.130 1.030 1.040 498,800 -0.09(-7.96%)
May 14, 2020 1.040 1.160 1.010 1.130 446,510 +0.10(+9.71%)
May 13, 2020 1.150 1.150 1.020 1.030 549,691 -0.11(-9.65%)
May 12, 2020 1.210 1.250 1.120 1.140 417,500 -0.06(-5.00%)
May 11, 2020 1.230 1.230 1.130 1.200 498,134 -0.02(-1.64%)
May 08, 2020 1.160 1.300 1.140 1.220 544,400 +0.10(+8.93%)
May 07, 2020 1.200 1.240 1.100 1.120 654,360 -0.07(-5.88%)
May 06, 2020 1.220 1.370 1.170 1.190 724,252 -0.02(-1.65%)
May 05, 2020 1.320 1.390 1.180 1.210 421,234 -0.10(-7.63%)
May 04, 2020 1.420 1.430 1.290 1.310 321,483 -0.12(-8.39%)
May 01, 2020 1.410 1.450 1.308 1.430 221,000 -0.02(-1.38%)
Apr 30, 2020 1.610 1.620 1.340 1.450 547,144 -0.17(-10.49%)
Apr 29, 2020 1.880 1.920 1.580 1.620 999,918 -0.14(-7.95%)
Apr 28, 2020 1.370 1.770 1.370 1.760 899,348 +0.42(+31.34%)
Apr 27, 2020 1.180 1.370 1.150 1.340 702,724 +0.21(+18.58%)
Apr 24, 2020 1.280 1.300 1.101 1.130 547,000 -0.13(-10.32%)
Apr 23, 2020 1.230 1.320 1.200 1.260 286,253 +0.02(+1.61%)
Apr 22, 2020 1.300 1.300 1.200 1.240 253,999 +0.05(+4.20%)
Apr 21, 2020 1.350 1.350 1.160 1.190 579,951 -0.16(-11.85%)
Apr 20, 2020 1.410 1.480 1.340 1.350 227,239 -0.08(-5.59%)
Apr 17, 2020 1.420 1.600 1.400 1.430 399,400 +0.10(+7.52%)
Apr 16, 2020 1.490 1.510 1.320 1.330 220,796 -0.16(-10.74%)
Apr 15, 2020 1.470 1.550 1.330 1.490 301,901 -0.08(-5.10%)
Apr 14, 2020 1.500 1.630 1.450 1.570 552,721 +0.18(+12.95%)
Apr 13, 2020 1.390 1.480 1.290 1.390 284,310 +0.01(+0.72%)
Apr 09, 2020 1.410 1.540 1.350 1.380 674,400 +0.07(+5.34%)
Apr 08, 2020 1.260 1.350 1.190 1.310 348,672 +0.14(+11.97%)
Apr 07, 2020 1.270 1.590 1.150 1.170 743,549 -0.01(-0.85%)
Apr 06, 2020 0.9800 1.220 0.9500 1.180 824,756 +0.27(+29.67%)
Apr 03, 2020 1.040 1.130 0.9082 0.9100 317,800 -0.12(-11.65%)
Apr 02, 2020 1.250 1.290 1.000 1.030 472,382 -0.14(-11.97%)
Apr 01, 2020 1.340 1.370 1.150 1.170 303,318 -0.22(-15.83%)
Mar 31, 2020 1.410 1.500 1.340 1.390 217,103 -0.07(-4.79%)
Mar 30, 2020 1.660 1.740 1.425 1.460 393,012 -0.17(-10.43%)
Mar 27, 2020 1.700 1.700 1.600 1.630 210,800 -0.07(-4.12%)
Mar 26, 2020 2.120 2.120 1.660 1.700 548,409 -0.36(-17.48%)
Mar 25, 2020 1.910 2.300 1.750 2.060 317,109 +0.21(+11.35%)
Mar 24, 2020 1.700 1.910 1.650 1.850 212,509 +0.26(+16.35%)
Mar 23, 2020 1.830 1.830 1.500 1.590 371,443 -0.24(-13.11%)
Mar 20, 2020 1.720 1.900 1.570 1.830 747,800 +0.23(+14.38%)
Mar 19, 2020 1.600 1.740 1.520 1.600 236,844 -0.04(-2.44%)
Mar 18, 2020 1.630 1.960 1.500 1.640 532,833 -0.25(-13.23%)
Mar 17, 2020 1.850 2.030 1.550 1.890 572,067 +0.06(+3.28%)
Mar 16, 2020 1.560 2.040 1.360 1.830 416,543 -0.07(-3.94%)
Mar 13, 2020 1.540 1.970 1.450 1.905 451,500 +0.43(+28.72%)
Mar 12, 2020 1.670 1.730 1.330 1.480 463,737 -0.35(-19.13%)
Mar 11, 2020 2.000 2.130 1.790 1.830 680,968 -0.30(-14.08%)
Mar 10, 2020 2.670 2.830 1.960 2.130 1,066,750 -0.74(-25.78%)
Mar 09, 2020 2.700 2.870 2.650 2.870 382,458 -0.16(-5.28%)
Mar 06, 2020 2.680 3.380 2.620 3.030 891,100 +0.24(+8.60%)
Mar 05, 2020 2.860 2.920 2.650 2.790 320,921 -0.16(-5.42%)
Mar 04, 2020 3.070 3.100 2.835 2.950 377,701 -0.06(-1.99%)
Mar 03, 2020 3.580 3.650 2.980 3.010 742,308 -0.55(-15.45%)
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.