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, 2017 1.920 1.980 1.920 1.940 2,563,288 +0.03(+1.57%)
Oct 30, 2017 1.950 1.960 1.880 1.910 2,033,652 -0.05(-2.55%)
Oct 27, 2017 1.990 2.020 1.930 1.960 1,493,795 -0.05(-2.49%)
Oct 26, 2017 2.000 2.070 1.980 2.010 1,448,087 +0.03(+1.52%)
Oct 25, 2017 2.010 2.045 1.910 1.980 1,740,289 -0.04(-1.98%)
Oct 24, 2017 2.010 2.045 1.920 2.020 1,985,333 +0.00(+0.00%)
Oct 23, 2017 2.020 2.050 2.000 2.020 1,701,602 +0.02(+1.00%)
Oct 20, 2017 1.960 2.030 1.950 2.000 1,572,979 +0.08(+4.17%)
Oct 19, 2017 1.900 1.940 1.860 1.920 1,295,206 +0.02(+1.05%)
Oct 18, 2017 1.820 1.925 1.810 1.900 1,968,495 +0.09(+4.97%)
Oct 17, 2017 1.770 1.850 1.710 1.810 3,187,055 +0.06(+3.43%)
Oct 16, 2017 1.800 1.870 1.690 1.750 3,443,846 -0.03(-1.69%)
Oct 13, 2017 1.910 1.960 1.750 1.780 3,940,829 -0.08(-4.30%)
Oct 12, 2017 2.030 2.070 1.840 1.860 5,482,423 -0.16(-7.92%)
Oct 11, 2017 2.140 2.160 2.020 2.020 1,817,954 -0.09(-4.27%)
Oct 10, 2017 2.020 2.170 2.020 2.110 1,737,034 +0.08(+3.94%)
Oct 09, 2017 2.170 2.220 2.020 2.030 2,840,891 -0.16(-7.31%)
Oct 06, 2017 2.220 2.295 2.170 2.190 1,923,706 -0.10(-4.37%)
Oct 05, 2017 2.280 2.315 2.240 2.290 1,490,365 +0.06(+2.69%)
Oct 04, 2017 2.390 2.410 2.230 2.230 2,494,147 -0.15(-6.30%)
Oct 03, 2017 2.420 2.445 2.360 2.380 1,896,941 -0.04(-1.65%)
Oct 02, 2017 2.450 2.460 2.380 2.420 2,433,886 -0.03(-1.22%)
Sep 29, 2017 2.450 2.450 2.390 2.450 2,083,639 -0.01(-0.41%)
Sep 28, 2017 2.450 2.500 2.380 2.460 3,118,054 -0.01(-0.40%)
Sep 27, 2017 2.300 2.470 2.270 2.470 5,136,905 +0.17(+7.39%)
Sep 26, 2017 2.530 2.630 2.240 2.300 12,725,233 +0.13(+5.99%)
Sep 25, 2017 2.120 2.250 2.105 2.170 6,079,322 +0.07(+3.33%)
Sep 22, 2017 2.090 2.170 2.050 2.100 3,734,578 -0.01(-0.47%)
Sep 21, 2017 2.070 2.140 2.050 2.110 1,870,378 +0.04(+1.93%)
Sep 20, 2017 2.080 2.160 2.030 2.070 3,765,654 -0.02(-0.96%)
Sep 19, 2017 2.200 2.250 2.090 2.090 2,662,888 -0.13(-5.86%)
Sep 18, 2017 2.230 2.250 2.160 2.220 2,122,544 -0.01(-0.45%)
Sep 15, 2017 2.060 2.230 2.040 2.230 4,786,615 +0.17(+8.25%)
Sep 14, 2017 2.150 2.180 2.050 2.060 1,873,510 -0.09(-4.19%)
Sep 13, 2017 2.120 2.180 2.080 2.150 2,322,582 +0.05(+2.38%)
Sep 12, 2017 2.060 2.160 2.055 2.100 2,497,098 +0.06(+2.94%)
Sep 11, 2017 2.000 2.060 2.000 2.040 1,173,759 +0.06(+3.03%)
Sep 08, 2017 2.060 2.110 1.960 1.980 1,692,808 -0.10(-4.81%)
Sep 07, 2017 2.100 2.170 2.035 2.080 1,628,843 +0.00(+0.00%)
Sep 06, 2017 2.000 2.160 1.980 2.080 3,067,539 +0.10(+5.05%)
Sep 05, 2017 1.990 2.040 1.904 1.980 4,608,004 +0.00(+0.00%)
Sep 01, 2017 2.060 2.090 1.960 1.980 6,685,544 -0.06(-2.94%)
Aug 31, 2017 2.040 2.090 2.010 2.040 869,058 +0.03(+1.49%)
Aug 30, 2017 2.010 2.060 1.980 2.010 1,691,304 +0.00(+0.00%)
Aug 29, 2017 2.070 2.100 1.970 2.010 2,646,131 -0.07(-3.37%)
Aug 28, 2017 2.100 2.165 2.070 2.080 1,606,755 +0.00(+0.00%)
Aug 25, 2017 2.080 2.130 2.055 2.080 1,467,156 +0.02(+0.97%)
Aug 24, 2017 1.980 2.130 1.980 2.060 2,016,084 +0.12(+6.19%)
Aug 23, 2017 1.910 1.970 1.870 1.940 1,189,941 -0.01(-0.51%)
Aug 22, 2017 1.850 1.990 1.830 1.950 1,350,089 +0.12(+6.56%)
Aug 21, 2017 1.920 1.930 1.830 1.830 1,404,671 -0.10(-5.18%)
Aug 18, 2017 1.990 2.020 1.870 1.930 2,921,309 -0.08(-3.98%)
Aug 17, 2017 2.010 2.070 1.960 2.010 1,336,314 -0.01(-0.50%)
Aug 16, 2017 2.050 2.080 1.980 2.020 1,777,735 +0.01(+0.50%)
Aug 15, 2017 2.100 2.110 1.940 2.010 2,287,615 -0.11(-5.19%)
Aug 14, 2017 2.190 2.200 2.080 2.120 1,822,582 -0.07(-3.20%)
Aug 11, 2017 2.180 2.200 2.081 2.190 2,064,460 +0.01(+0.46%)
Aug 10, 2017 2.320 2.320 2.165 2.180 1,656,696 -0.16(-6.84%)
Aug 09, 2017 2.400 2.465 2.320 2.340 1,885,981 -0.09(-3.70%)
Aug 08, 2017 2.430 2.590 2.420 2.430 2,243,432 +0.02(+0.83%)
Aug 07, 2017 2.540 2.590 2.390 2.410 1,639,079 -0.15(-5.68%)
Aug 04, 2017 2.610 2.390 2.555 1,718,785 +0.16(+6.68%)
Aug 03, 2017 2.540 2.600 2.300 2.395 1,944,112 -0.17(-6.45%)
Aug 02, 2017 2.620 2.670 2.465 2.560 3,217,756 -0.05(-1.92%)
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.