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, 2018 4.270 4.300 3.850 3.850 2,445,975 -0.39(-9.20%)
Oct 30, 2018 3.750 4.260 3.720 4.240 2,658,378 +0.47(+12.47%)
Oct 29, 2018 3.720 3.950 3.700 3.770 2,302,502 +0.09(+2.45%)
Oct 26, 2018 3.700 3.830 3.600 3.680 1,739,800 -0.09(-2.39%)
Oct 25, 2018 3.760 3.860 3.660 3.770 1,564,263 +0.06(+1.62%)
Oct 24, 2018 3.700 3.850 3.610 3.710 1,728,811 +0.02(+0.54%)
Oct 23, 2018 3.670 3.730 3.450 3.690 3,612,109 -0.08(-2.12%)
Oct 22, 2018 3.650 3.860 3.620 3.770 2,205,790 +0.14(+3.86%)
Oct 19, 2018 3.910 4.000 3.620 3.630 2,643,600 -0.27(-6.92%)
Oct 18, 2018 4.260 4.320 3.860 3.900 1,831,715 -0.37(-8.67%)
Oct 17, 2018 4.550 4.550 4.160 4.270 2,410,636 -0.28(-6.15%)
Oct 16, 2018 4.660 4.660 4.470 4.550 1,543,169 -0.07(-1.52%)
Oct 15, 2018 4.540 4.710 4.520 4.620 1,932,173 +0.10(+2.21%)
Oct 12, 2018 4.680 4.730 4.410 4.520 2,407,100 -0.06(-1.31%)
Oct 11, 2018 4.270 4.690 4.233 4.580 5,643,062 +0.32(+7.51%)
Oct 10, 2018 4.370 4.400 4.190 4.260 1,481,027 -0.08(-1.84%)
Oct 09, 2018 4.200 4.490 4.180 4.340 2,348,810 +0.14(+3.33%)
Oct 08, 2018 4.280 4.470 4.090 4.200 2,414,926 -0.12(-2.78%)
Oct 05, 2018 4.180 4.440 4.140 4.320 2,986,900 +0.13(+3.10%)
Oct 04, 2018 4.050 4.300 3.980 4.190 3,444,265 +0.14(+3.46%)
Oct 03, 2018 3.860 4.060 3.770 4.050 3,010,487 +0.19(+4.92%)
Oct 02, 2018 4.220 4.290 3.810 3.860 3,646,636 -0.34(-8.10%)
Oct 01, 2018 4.550 4.650 4.190 4.200 4,102,405 -0.37(-8.10%)
Sep 28, 2018 4.710 4.870 4.540 4.570 3,142,100 -0.19(-3.99%)
Sep 27, 2018 4.690 5.080 4.660 4.760 4,652,309 +0.07(+1.49%)
Sep 26, 2018 4.480 4.835 4.300 4.690 6,290,904 +0.21(+4.69%)
Sep 25, 2018 4.680 4.700 4.120 4.480 9,872,139 +0.47(+11.72%)
Sep 24, 2018 4.330 4.500 3.890 4.010 9,537,062 -0.21(-4.98%)
Sep 21, 2018 4.110 4.270 4.020 4.220 7,320,900 +0.10(+2.43%)
Sep 20, 2018 4.020 4.140 3.860 4.120 1,357,500 +0.13(+3.26%)
Sep 19, 2018 4.030 4.090 3.960 3.990 1,242,960 -0.05(-1.24%)
Sep 18, 2018 4.080 4.165 4.020 4.040 1,169,205 -0.02(-0.49%)
Sep 17, 2018 4.090 4.140 3.870 4.060 2,337,133 -0.05(-1.22%)
Sep 14, 2018 4.210 4.310 4.080 4.110 1,270,800 -0.12(-2.84%)
Sep 13, 2018 4.380 4.380 4.210 4.230 2,285,774 -0.11(-2.53%)
Sep 12, 2018 4.560 4.660 4.325 4.340 2,043,617 -0.20(-4.41%)
Sep 11, 2018 4.410 4.560 4.310 4.540 2,305,488 +0.10(+2.25%)
Sep 10, 2018 4.500 4.550 4.410 4.440 1,538,653 -0.05(-1.11%)
Sep 07, 2018 4.380 4.520 4.310 4.490 2,263,400 +0.11(+2.51%)
Sep 06, 2018 4.600 4.600 4.370 4.380 981,246 -0.19(-4.16%)
Sep 05, 2018 4.650 4.690 4.460 4.570 1,680,512 -0.10(-2.14%)
Sep 04, 2018 4.590 4.710 4.520 4.670 1,053,689 +0.09(+1.97%)
Aug 31, 2018 4.580 4.580 4.580 0 +0.08(+1.78%)
Aug 30, 2018 4.450 4.600 4.350 4.500 1,260,657 +0.05(+1.12%)
Aug 29, 2018 4.520 4.520 4.240 4.450 1,562,247 -0.09(-1.98%)
Aug 28, 2018 4.510 4.650 4.480 4.540 1,211,414 +0.02(+0.44%)
Aug 27, 2018 4.890 4.930 4.500 4.520 1,859,516 -0.33(-6.80%)
Aug 24, 2018 4.910 4.930 4.785 4.850 1,337,300 -0.06(-1.22%)
Aug 23, 2018 4.870 4.970 4.783 4.910 1,230,345 +0.05(+1.03%)
Aug 22, 2018 4.880 5.280 4.800 4.860 2,125,648 +0.00(+0.00%)
Aug 21, 2018 4.710 4.860 4.705 4.860 1,415,127 +0.15(+3.18%)
Aug 20, 2018 4.700 4.770 4.630 4.710 1,167,620 +0.05(+1.07%)
Aug 17, 2018 4.660 4.770 4.570 4.660 1,459,700 -0.03(-0.64%)
Aug 16, 2018 4.690 4.875 4.670 4.690 2,305,972 +0.01(+0.21%)
Aug 15, 2018 4.840 4.950 4.540 4.680 3,132,309 -0.17(-3.51%)
Aug 14, 2018 4.460 4.900 4.390 4.850 2,659,908 +0.44(+9.98%)
Aug 13, 2018 4.300 4.420 4.220 4.410 2,309,114 +0.13(+3.04%)
Aug 10, 2018 4.140 4.290 4.130 4.280 1,266,800 +0.12(+2.88%)
Aug 09, 2018 4.120 4.270 4.090 4.160 981,562 +0.06(+1.46%)
Aug 08, 2018 4.110 4.210 4.000 4.100 1,138,710 -0.01(-0.24%)
Aug 07, 2018 4.200 4.240 4.050 4.110 1,327,581 -0.04(-0.96%)
Aug 06, 2018 4.040 4.160 3.900 4.150 1,178,309 +0.13(+3.23%)
Aug 03, 2018 3.940 4.070 3.870 4.020 1,395,800 +0.13(+3.34%)
Aug 02, 2018 3.720 3.950 3.690 3.890 2,115,537 +0.17(+4.57%)
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.