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 (%)
Aug 03, 2020 0.6063 0.6063 0.6063 0 -0.11(-15.67%)
Jul 31, 2020 0.8000 0.8133 0.6600 0.7190 2,503,600 -0.08(-10.13%)
Jul 30, 2020 0.7900 0.8700 0.7600 0.8000 1,980,858 -0.01(-1.23%)
Jul 29, 2020 0.8500 0.9340 0.7800 0.8100 3,160,580 -0.14(-14.75%)
Jul 28, 2020 0.8000 1.130 0.7529 0.9502 5,388,498 +0.09(+10.49%)
Jul 27, 2020 1.060 1.130 0.8600 0.8600 7,798,436 -0.43(-33.33%)
Jul 24, 2020 0.7100 1.450 0.6100 1.290 62,778,100 +0.70(+118.64%)
Jul 23, 2020 0.6400 0.7000 0.5700 0.5900 4,163,993 -0.20(-25.32%)
Jul 22, 2020 0.8600 0.8800 0.7800 0.7900 585,296 -0.05(-6.48%)
Jul 21, 2020 0.8170 0.8990 0.8050 0.8447 437,393 +0.04(+5.59%)
Jul 20, 2020 0.8265 0.8501 0.7800 0.8000 413,399 -0.01(-1.42%)
Jul 17, 2020 0.8500 0.8900 0.8030 0.8115 492,400 -0.04(-4.54%)
Jul 16, 2020 0.8836 0.9400 0.8214 0.8501 402,836 -0.03(-3.40%)
Jul 15, 2020 0.8000 0.9400 0.7900 0.8800 1,184,889 +0.10(+12.82%)
Jul 14, 2020 0.8500 0.8700 0.7715 0.7800 893,137 -0.08(-9.30%)
Jul 13, 2020 0.9100 0.9400 0.8500 0.8600 426,559 -0.03(-3.38%)
Jul 10, 2020 0.9200 0.9398 0.8800 0.8901 483,900 -0.05(-5.31%)
Jul 09, 2020 1.010 1.010 0.9200 0.9400 937,142 -0.09(-8.74%)
Jul 08, 2020 1.000 1.050 0.8500 1.030 4,683,062 -0.26(-20.16%)
Jul 07, 2020 1.400 1.400 1.260 1.290 516,356 -0.12(-8.51%)
Jul 06, 2020 1.330 1.440 1.280 1.410 816,392 +0.16(+12.80%)
Jul 02, 2020 1.390 1.390 1.240 1.250 737,200 -0.13(-9.42%)
Jul 01, 2020 1.470 1.520 1.320 1.380 696,323 -0.08(-5.48%)
Jun 30, 2020 1.470 1.540 1.430 1.460 299,422 +0.00(+0.00%)
Jun 29, 2020 1.470 1.580 1.410 1.460 459,421 +0.03(+2.10%)
Jun 26, 2020 1.500 1.530 1.400 1.430 1,326,400 -0.09(-5.92%)
Jun 25, 2020 1.640 1.640 1.480 1.520 752,569 -0.11(-6.75%)
Jun 24, 2020 1.820 1.830 1.600 1.630 703,876 -0.19(-10.44%)
Jun 23, 2020 1.900 1.938 1.810 1.820 446,099 -0.03(-1.62%)
Jun 22, 2020 2.000 2.500 1.800 1.850 1,931,762 -0.19(-9.31%)
Jun 19, 2020 2.000 2.040 1.865 2.040 805,100 +0.08(+4.08%)
Jun 18, 2020 1.840 2.000 1.760 1.960 445,321 +0.08(+4.26%)
Jun 17, 2020 2.060 2.060 1.840 1.880 612,601 -0.12(-6.00%)
Jun 16, 2020 2.120 2.140 1.900 2.000 952,238 +0.16(+8.70%)
Jun 15, 2020 1.680 1.850 1.490 1.840 892,892 +0.06(+3.37%)
Jun 12, 2020 2.085 2.085 1.650 1.780 997,800 -0.07(-3.78%)
Jun 11, 2020 1.800 1.950 1.700 1.850 927,221 -0.18(-8.87%)
Jun 10, 2020 2.390 2.390 2.020 2.030 1,247,456 -0.39(-16.12%)
Jun 09, 2020 2.320 2.850 2.180 2.420 1,973,992 +0.00(+0.00%)
Jun 08, 2020 2.250 2.650 1.850 2.420 4,202,077 -0.33(-12.16%)
Jun 05, 2020 2.180 3.680 2.000 2.755 11,862,900 +0.83(+43.49%)
Jun 04, 2020 1.600 2.280 1.510 1.920 2,776,197 +0.37(+23.87%)
Jun 03, 2020 1.630 1.680 1.520 1.550 951,050 -0.06(-3.73%)
Jun 02, 2020 1.760 1.760 1.590 1.610 852,111 -0.13(-7.47%)
Jun 01, 2020 1.610 1.770 1.590 1.740 596,070 +0.07(+4.19%)
May 29, 2020 1.880 1.880 1.660 1.670 1,133,500 -0.28(-14.36%)
May 28, 2020 2.100 2.380 1.810 1.950 2,720,960 -0.39(-16.67%)
May 27, 2020 1.350 2.450 1.350 2.340 6,101,055 +0.99(+73.33%)
May 26, 2020 1.300 1.380 1.210 1.350 953,465 +0.11(+8.87%)
May 22, 2020 1.300 1.350 1.170 1.240 1,003,600 -0.07(-5.34%)
May 21, 2020 1.300 1.450 1.270 1.310 690,433 +0.05(+3.97%)
May 20, 2020 1.300 1.470 1.260 1.260 759,711 +0.00(+0.00%)
May 19, 2020 1.110 1.350 1.050 1.260 1,223,438 +0.15(+13.51%)
May 18, 2020 1.130 1.190 1.090 1.110 604,255 +0.07(+6.73%)
May 15, 2020 1.130 1.130 1.030 1.040 498,800 -0.09(-7.96%)
May 14, 2020 1.040 1.160 1.010 1.130 446,510 +0.10(+9.71%)
May 13, 2020 1.150 1.150 1.020 1.030 549,691 -0.11(-9.65%)
May 12, 2020 1.210 1.250 1.120 1.140 417,500 -0.06(-5.00%)
May 11, 2020 1.230 1.230 1.130 1.200 498,134 -0.02(-1.64%)
May 08, 2020 1.160 1.300 1.140 1.220 544,400 +0.10(+8.93%)
May 07, 2020 1.200 1.240 1.100 1.120 654,360 -0.07(-5.88%)
May 06, 2020 1.220 1.370 1.170 1.190 724,252 -0.02(-1.65%)
May 05, 2020 1.320 1.390 1.180 1.210 421,234 -0.10(-7.63%)
May 04, 2020 1.420 1.430 1.290 1.310 321,483 -0.12(-8.39%)
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.