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 (%)
Apr 30, 2019 1.160 1.190 1.110 1.190 2,075,382 +0.01(+0.85%)
Apr 29, 2019 1.160 1.210 1.130 1.180 2,215,806 +0.02(+1.72%)
Apr 26, 2019 1.100 1.180 1.085 1.160 2,901,500 +0.06(+5.45%)
Apr 25, 2019 1.150 1.174 1.100 1.100 2,988,799 -0.06(-5.17%)
Apr 24, 2019 1.060 1.170 1.050 1.160 2,858,808 +0.09(+8.41%)
Apr 23, 2019 1.080 1.080 1.030 1.070 2,884,510 +0.02(+1.90%)
Apr 22, 2019 1.140 1.150 1.020 1.050 5,131,980 -0.09(-7.89%)
Apr 18, 2019 1.190 1.220 1.135 1.140 2,872,000 -0.06(-5.00%)
Apr 17, 2019 1.190 1.240 1.130 1.200 3,556,941 +0.03(+2.56%)
Apr 16, 2019 1.170 1.230 1.130 1.170 2,613,804 +0.01(+0.86%)
Apr 15, 2019 1.180 1.180 1.070 1.160 3,439,896 -0.03(-2.52%)
Apr 12, 2019 1.230 1.230 1.150 1.190 2,447,000 -0.02(-1.65%)
Apr 11, 2019 1.200 1.230 1.140 1.210 3,880,985 +0.00(+0.00%)
Apr 10, 2019 1.150 1.230 1.140 1.210 3,291,314 +0.06(+5.22%)
Apr 09, 2019 1.160 1.170 1.100 1.150 2,694,120 -0.02(-1.71%)
Apr 08, 2019 1.190 1.210 1.130 1.170 3,095,331 -0.03(-2.50%)
Apr 05, 2019 1.130 1.210 1.100 1.200 4,184,000 +0.08(+7.14%)
Apr 04, 2019 1.050 1.130 1.040 1.120 4,287,110 +0.07(+6.67%)
Apr 03, 2019 1.060 1.080 1.010 1.050 3,334,363 +0.06(+6.06%)
Apr 02, 2019 0.9900 1.010 0.9900 0.9900 2,321,010 +0.01(+1.02%)
Apr 01, 2019 1.120 1.120 0.9700 0.9800 5,552,055 -0.10(-9.26%)
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%)
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.