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 (%)
Jul 31, 2018 3.530 3.705 3.450 3.680 1,448,139 +0.15(+4.25%)
Jul 30, 2018 3.420 3.580 3.400 3.530 1,182,489 +0.11(+3.22%)
Jul 27, 2018 3.660 3.680 3.390 3.420 2,444,500 -0.21(-5.79%)
Jul 26, 2018 3.670 3.790 3.575 3.630 1,288,932 -0.02(-0.55%)
Jul 25, 2018 3.560 3.675 3.520 3.650 1,186,866 +0.09(+2.53%)
Jul 24, 2018 3.780 3.460 3.560 1,796,912 -0.07(-1.93%)
Jul 23, 2018 3.610 3.690 3.470 3.630 3,332,574 -0.01(-0.27%)
Jul 20, 2018 3.720 3.810 3.620 3.640 1,574,566 -0.06(-1.62%)
Jul 19, 2018 3.550 3.760 3.540 3.700 1,464,889 +0.14(+3.93%)
Jul 18, 2018 3.550 3.610 3.510 3.560 1,432,967 +0.04(+1.14%)
Jul 17, 2018 3.420 3.620 3.420 3.520 2,432,617 +0.06(+1.73%)
Jul 16, 2018 3.270 3.500 3.210 3.460 2,843,324 +0.18(+5.49%)
Jul 13, 2018 3.360 3.490 3.250 3.280 1,676,688 -0.06(-1.80%)
Jul 12, 2018 3.460 3.460 3.280 3.340 3,494,776 -0.12(-3.47%)
Jul 11, 2018 3.620 3.640 3.440 3.460 1,726,973 -0.19(-5.21%)
Jul 10, 2018 3.660 3.690 3.540 3.650 3,177,057 +0.02(+0.55%)
Jul 09, 2018 3.800 3.890 3.555 3.630 2,561,124 -0.16(-4.22%)
Jul 06, 2018 3.690 3.870 3.690 3.790 2,000,802 +0.12(+3.27%)
Jul 05, 2018 3.800 3.860 3.610 3.670 2,731,495 -0.12(-3.17%)
Jul 03, 2018 3.790 3.790 3.790 0 -0.27(-6.65%)
Jul 02, 2018 4.010 4.080 3.650 4.060 3,006,853 +0.07(+1.88%)
Jun 29, 2018 4.240 4.280 3.732 3.985 3,952,787 -0.22(-5.12%)
Jun 28, 2018 4.180 4.310 4.150 4.200 2,232,125 +0.02(+0.48%)
Jun 27, 2018 4.350 4.480 4.180 4.180 1,808,756 -0.16(-3.69%)
Jun 26, 2018 4.320 4.360 4.140 4.340 1,643,606 +0.00(+0.00%)
Jun 25, 2018 4.220 4.390 4.200 4.340 3,900,345 +0.09(+2.12%)
Jun 22, 2018 4.400 4.450 4.140 4.250 10,270,779 -0.15(-3.41%)
Jun 21, 2018 4.140 4.420 4.110 4.400 4,952,325 +0.23(+5.52%)
Jun 20, 2018 4.000 4.170 3.870 4.170 3,271,706 +0.20(+5.04%)
Jun 19, 2018 3.970 4.100 3.850 3.970 3,308,918 -0.02(-0.50%)
Jun 18, 2018 3.990 4.100 3.940 3.990 4,700,620 +0.00(+0.00%)
Jun 15, 2018 4.060 3.970 3.990 6,554,819 -0.07(-1.72%)
Jun 14, 2018 4.250 4.286 4.040 4.060 4,707,576 -0.23(-5.36%)
Jun 13, 2018 4.550 4.570 4.240 4.290 3,822,717 -0.28(-6.13%)
Jun 12, 2018 4.550 4.640 4.425 4.570 4,059,261 +0.05(+1.11%)
Jun 11, 2018 4.590 4.620 4.310 4.520 6,111,614 -0.06(-1.31%)
Jun 08, 2018 3.930 4.740 3.910 4.580 10,443,963 +0.62(+15.66%)
Jun 07, 2018 3.900 3.990 3.820 3.960 2,145,521 +0.05(+1.28%)
Jun 06, 2018 4.000 4.050 3.900 3.910 3,710,180 -0.04(-1.01%)
Jun 05, 2018 3.400 4.090 3.160 3.950 7,796,496 +0.29(+7.92%)
Jun 04, 2018 3.380 3.730 3.310 3.660 5,616,750 +0.34(+10.24%)
Jun 01, 2018 3.290 3.405 3.250 3.320 2,809,141 +0.06(+1.84%)
May 31, 2018 3.330 3.400 3.165 3.260 2,597,822 -0.04(-1.21%)
May 30, 2018 3.350 3.550 3.230 3.300 4,390,969 -0.05(-1.49%)
May 29, 2018 3.170 3.440 3.130 3.350 4,201,272 +0.17(+5.35%)
May 25, 2018 3.180 3.180 3.180 0 +0.03(+0.95%)
May 24, 2018 3.090 3.240 3.085 3.150 1,577,632 +0.07(+2.27%)
May 23, 2018 3.130 3.219 3.060 3.080 1,897,323 -0.05(-1.60%)
May 22, 2018 3.160 3.250 3.100 3.130 2,330,649 -0.01(-0.32%)
May 21, 2018 3.210 3.360 3.130 3.140 2,520,759 -0.06(-1.88%)
May 18, 2018 3.060 3.280 3.048 3.200 3,591,580 +0.17(+5.61%)
May 17, 2018 3.190 3.220 2.940 3.030 3,585,892 -0.16(-5.02%)
May 16, 2018 2.850 3.340 2.850 3.190 6,131,784 +0.34(+11.93%)
May 15, 2018 2.590 2.920 2.490 2.850 3,657,673 +0.26(+10.04%)
May 14, 2018 2.500 2.620 2.473 2.590 2,212,821 +0.11(+4.44%)
May 11, 2018 2.420 2.490 2.410 2.480 932,688 +0.05(+2.06%)
May 10, 2018 2.300 2.480 2.280 2.430 1,984,941 +0.12(+5.19%)
May 09, 2018 2.150 2.320 2.150 2.310 1,986,015 +0.17(+7.94%)
May 08, 2018 2.080 2.210 2.080 2.140 2,122,270 +0.03(+1.42%)
May 07, 2018 2.130 2.159 2.060 2.110 368,046 -0.01(-0.47%)
May 04, 2018 2.030 2.180 2.010 2.120 1,265,704 +0.08(+3.92%)
May 03, 2018 2.100 2.110 2.020 2.040 679,392 -0.07(-3.32%)
May 02, 2018 2.150 2.180 2.100 2.110 826,849 -0.06(-2.76%)
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.