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 (%)
Mar 29, 2019 1.150 1.175 1.030 1.080 6,103,800 -0.07(-6.09%)
Mar 28, 2019 1.140 1.210 1.110 1.150 5,195,679 +0.02(+1.77%)
Mar 27, 2019 1.110 1.160 1.100 1.130 4,029,070 +0.04(+3.67%)
Mar 26, 2019 1.180 1.210 1.080 1.090 7,543,640 -0.07(-6.03%)
Mar 25, 2019 1.210 1.370 1.130 1.160 12,644,601 +0.09(+8.41%)
Mar 22, 2019 1.050 1.110 1.020 1.070 5,708,800 +0.02(+1.90%)
Mar 21, 2019 1.180 1.210 1.050 1.050 5,615,332 -0.13(-11.02%)
Mar 20, 2019 1.190 1.200 1.170 1.180 3,241,278 -0.01(-0.84%)
Mar 19, 2019 1.300 1.330 1.160 1.190 5,654,703 -0.11(-8.46%)
Mar 18, 2019 1.420 1.430 1.290 1.300 4,098,677 -0.06(-4.41%)
Mar 15, 2019 1.550 1.580 1.330 1.360 11,863,400 -0.53(-28.04%)
Mar 14, 2019 2.000 2.020 1.840 1.890 5,503,874 -0.10(-5.03%)
Mar 13, 2019 2.050 2.090 1.980 1.990 1,909,239 -0.04(-1.97%)
Mar 12, 2019 1.940 2.080 1.930 2.030 4,866,623 +0.10(+5.18%)
Mar 11, 2019 1.850 1.990 1.770 1.930 4,364,560 +0.11(+6.04%)
Mar 08, 2019 1.890 1.905 1.800 1.820 3,317,800 -0.09(-4.71%)
Mar 07, 2019 1.960 2.026 1.900 1.910 3,020,210 -0.04(-2.05%)
Mar 06, 2019 2.020 2.060 1.950 1.950 3,346,186 -0.07(-3.47%)
Mar 05, 2019 2.160 2.200 1.975 2.020 2,298,576 -0.14(-6.48%)
Mar 04, 2019 2.150 2.210 2.130 2.160 2,218,355 +0.03(+1.41%)
Mar 01, 2019 2.250 2.350 2.130 2.130 3,830,800 -0.09(-4.05%)
Feb 28, 2019 2.250 2.370 2.160 2.220 4,178,520 -0.03(-1.33%)
Feb 27, 2019 2.140 2.330 2.140 2.250 3,319,602 +0.12(+5.63%)
Feb 26, 2019 2.250 2.260 2.120 2.130 2,540,424 -0.11(-4.91%)
Feb 25, 2019 2.260 2.390 2.240 2.240 1,752,304 -0.01(-0.44%)
Feb 22, 2019 2.180 2.300 2.150 2.250 2,290,700 +0.09(+4.17%)
Feb 21, 2019 2.270 2.350 2.100 2.160 4,121,111 -0.10(-4.42%)
Feb 20, 2019 2.310 2.370 2.180 2.260 2,513,157 -0.05(-2.16%)
Feb 19, 2019 2.250 2.360 2.150 2.310 2,253,781 +0.06(+2.67%)
Feb 15, 2019 2.280 2.350 2.250 2.250 2,834,000 -0.01(-0.44%)
Feb 14, 2019 2.330 2.350 2.240 2.260 2,252,050 -0.09(-3.83%)
Feb 13, 2019 2.360 2.400 2.280 2.350 1,234,588 -0.01(-0.42%)
Feb 12, 2019 2.380 2.460 2.320 2.360 1,365,661 +0.01(+0.43%)
Feb 11, 2019 2.290 2.415 2.240 2.350 1,086,149 +0.06(+2.62%)
Feb 08, 2019 2.350 2.410 2.270 2.290 1,840,500 -0.06(-2.55%)
Feb 07, 2019 2.430 2.480 2.300 2.350 2,393,731 -0.10(-4.08%)
Feb 06, 2019 2.690 2.720 2.440 2.450 2,217,229 -0.24(-8.92%)
Feb 05, 2019 2.570 2.725 2.560 2.690 2,088,941 +0.13(+5.08%)
Feb 04, 2019 2.340 2.660 2.340 2.560 3,288,556 +0.22(+9.40%)
Feb 01, 2019 2.460 2.460 2.300 2.340 2,414,100 -0.11(-4.49%)
Jan 31, 2019 2.430 2.490 2.390 2.450 2,233,232 +0.02(+0.82%)
Jan 30, 2019 2.470 2.530 2.350 2.430 1,806,261 -0.04(-1.62%)
Jan 29, 2019 2.580 2.630 2.430 2.470 2,324,582 -0.13(-5.00%)
Jan 28, 2019 2.560 2.640 2.490 2.600 2,237,615 +0.01(+0.39%)
Jan 25, 2019 2.580 2.620 2.540 2.590 1,691,200 +0.02(+0.78%)
Jan 24, 2019 2.660 2.680 2.470 2.570 2,233,829 -0.08(-3.02%)
Jan 23, 2019 2.940 2.950 2.635 2.650 2,411,010 -0.26(-8.93%)
Jan 22, 2019 2.990 3.050 2.900 2.910 2,486,206 -0.12(-3.96%)
Jan 18, 2019 3.090 3.150 2.980 3.030 2,754,300 -0.05(-1.62%)
Jan 17, 2019 3.030 3.140 3.010 3.080 2,120,231 +0.01(+0.33%)
Jan 16, 2019 3.080 3.190 3.020 3.070 1,939,500 -0.04(-1.29%)
Jan 15, 2019 3.020 3.140 2.960 3.110 1,894,043 +0.09(+2.98%)
Jan 14, 2019 2.760 3.180 2.750 3.020 3,912,327 -0.24(-7.36%)
Jan 11, 2019 3.100 3.260 3.090 3.260 1,541,400 +0.17(+5.50%)
Jan 10, 2019 3.170 3.240 2.900 3.090 2,491,679 -0.16(-4.92%)
Jan 09, 2019 3.200 3.320 3.160 3.250 2,239,860 +0.08(+2.52%)
Jan 08, 2019 3.140 3.190 2.970 3.170 2,581,741 +0.06(+1.93%)
Jan 07, 2019 2.740 3.130 2.650 3.110 4,091,661 +0.37(+13.50%)
Jan 04, 2019 2.800 2.850 2.690 2.740 3,643,200 -0.01(-0.36%)
Jan 03, 2019 2.790 2.940 2.690 2.750 3,403,800 -0.06(-2.14%)
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.