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 (%)
Jul 31, 2017 7.790 7.900 7.490 7.790 23,233 +0.05(+0.65%)
Jul 28, 2017 7.820 7.820 7.720 7.740 1,127 +0.16(+2.11%)
Jul 27, 2017 7.760 7.760 7.580 7.580 853 -0.24(-3.07%)
Jul 26, 2017 7.850 7.905 7.649 7.820 18,369 +0.06(+0.77%)
Jul 25, 2017 7.860 7.860 7.760 7.760 7,855 -0.12(-1.52%)
Jul 24, 2017 7.860 7.880 7.850 7.880 11,497 +0.13(+1.68%)
Jul 21, 2017 7.930 8.000 7.740 7.750 11,475 -0.18(-2.27%)
Jul 20, 2017 7.912 7.930 7.810 7.930 6,645 -0.01(-0.13%)
Jul 19, 2017 7.980 7.980 7.900 7.940 8,731 -0.04(-0.50%)
Jul 18, 2017 7.900 7.980 7.850 7.980 1,479 +0.04(+0.50%)
Jul 17, 2017 7.820 7.940 7.607 7.940 10,620 +0.05(+0.63%)
Jul 14, 2017 8.000 8.020 7.800 7.890 3,835 -0.16(-1.99%)
Jul 13, 2017 8.000 8.100 7.970 8.050 33,467 -0.05(-0.62%)
Jul 12, 2017 8.060 8.100 8.000 8.100 10,344 +0.10(+1.25%)
Jul 11, 2017 8.020 8.140 8.000 8.000 5,631 -0.01(-0.12%)
Jul 10, 2017 8.030 8.247 8.010 8.010 3,850 -0.19(-2.32%)
Jul 07, 2017 8.010 8.200 8.010 8.200 2,523 -0.09(-1.09%)
Jul 06, 2017 8.000 8.350 8.000 8.290 1,974 -0.06(-0.72%)
Jul 05, 2017 8.140 8.350 8.140 8.350 6,735 +0.12(+1.46%)
Jul 03, 2017 8.080 8.230 8.080 8.230 616 +0.08(+0.98%)
Jun 30, 2017 8.290 8.290 8.090 8.150 5,010 +0.03(+0.37%)
Jun 29, 2017 8.110 8.180 8.010 8.120 2,066 -0.06(-0.73%)
Jun 28, 2017 8.330 8.330 8.030 8.180 2,736 -0.02(-0.24%)
Jun 27, 2017 8.160 8.250 8.160 8.200 7,617 -0.08(-0.97%)
Jun 26, 2017 8.380 8.380 8.120 8.280 20,190 -0.07(-0.84%)
Jun 23, 2017 8.190 8.390 7.915 8.350 33,975 +0.15(+1.83%)
Jun 22, 2017 8.440 8.450 8.200 8.200 9,635 -0.12(-1.44%)
Jun 21, 2017 8.320 8.510 8.200 8.320 32,959 -0.02(-0.24%)
Jun 20, 2017 8.280 8.460 8.025 8.340 21,388 -0.02(-0.24%)
Jun 19, 2017 8.090 8.440 8.090 8.360 11,148 +0.28(+3.47%)
Jun 16, 2017 8.350 9.560 7.940 8.080 93,371 -0.30(-3.58%)
Jun 15, 2017 7.740 8.390 7.730 8.380 11,445 -0.01(-0.12%)
Jun 14, 2017 8.420 8.500 8.210 8.390 17,149 -0.01(-0.12%)
Jun 13, 2017 8.260 8.500 8.169 8.400 21,568 +0.02(+0.24%)
Jun 12, 2017 8.250 8.380 8.200 8.380 20,774 +0.23(+2.82%)
Jun 09, 2017 8.200 8.250 8.000 8.150 24,709 +0.00(+0.00%)
Jun 08, 2017 8.050 8.250 7.950 8.150 5,714 +0.00(+0.00%)
Jun 07, 2017 8.200 8.200 7.960 8.150 5,304 +0.01(+0.12%)
Jun 06, 2017 8.190 8.250 8.000 8.140 33,612 +0.00(+0.00%)
Jun 05, 2017 8.200 8.200 8.100 8.140 15,071 -0.05(-0.61%)
Jun 02, 2017 7.960 8.190 7.700 8.190 66,589 +0.13(+1.61%)
Jun 01, 2017 7.860 8.070 7.860 8.060 7,674 +0.14(+1.77%)
May 31, 2017 7.960 8.110 7.850 7.920 22,718 -0.12(-1.49%)
May 30, 2017 8.090 8.120 8.000 8.040 8,303 -0.03(-0.37%)
May 26, 2017 8.140 8.190 8.000 8.070 12,421 -0.07(-0.86%)
May 25, 2017 8.050 8.140 8.000 8.140 10,858 +0.10(+1.24%)
May 24, 2017 8.060 8.100 7.945 8.040 24,204 +0.14(+1.77%)
May 23, 2017 7.990 8.050 7.900 7.900 22,928 -0.01(-0.13%)
May 22, 2017 7.750 8.000 7.680 7.910 61,834 +0.34(+4.49%)
May 19, 2017 7.800 7.899 7.570 7.570 25,134 -0.21(-2.70%)
May 18, 2017 7.840 7.950 7.750 7.780 32,131 -0.02(-0.26%)
May 17, 2017 7.800 7.850 7.722 7.800 55,088 +0.05(+0.65%)
May 16, 2017 7.750 7.890 7.700 7.750 34,823 -0.01(-0.13%)
May 15, 2017 7.850 7.980 7.580 7.760 63,076 -0.09(-1.15%)
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.