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 (%)
Dec 31, 2018 2.520 2.600 2.450 2.510 1,827,900 +0.00(+0.00%)
Dec 28, 2018 2.550 2.650 2.460 2.510 1,634,800 -0.03(-1.18%)
Dec 27, 2018 2.550 2.569 2.410 2.540 2,147,320 -0.08(-3.05%)
Dec 26, 2018 2.500 2.640 2.360 2.620 2,321,255 +0.15(+6.07%)
Dec 24, 2018 2.490 2.575 2.250 2.470 2,368,100 -0.01(-0.40%)
Dec 21, 2018 2.660 2.730 2.450 2.480 10,515,500 -0.16(-6.06%)
Dec 20, 2018 2.560 2.670 2.465 2.640 5,283,180 +0.02(+0.76%)
Dec 19, 2018 2.730 2.760 2.590 2.620 2,118,141 -0.11(-4.03%)
Dec 18, 2018 2.540 2.790 2.530 2.730 3,525,706 +0.22(+8.76%)
Dec 17, 2018 2.440 2.660 2.300 2.510 4,015,511 +0.04(+1.62%)
Dec 14, 2018 2.660 2.710 2.420 2.470 3,266,600 -0.15(-5.73%)
Dec 13, 2018 2.960 2.960 2.590 2.620 4,876,974 -0.35(-11.78%)
Dec 12, 2018 2.980 3.040 2.700 2.970 4,918,552 +0.05(+1.71%)
Dec 11, 2018 3.010 3.630 2.660 2.920 12,226,395 +0.19(+6.96%)
Dec 10, 2018 2.990 3.100 2.720 2.730 4,011,045 -0.28(-9.30%)
Dec 07, 2018 3.010 3.130 2.960 3.010 2,125,400 -0.03(-0.99%)
Dec 06, 2018 2.950 3.090 2.875 3.040 2,872,355 +0.09(+3.05%)
Dec 04, 2018 3.100 3.150 2.920 2.950 2,978,900 -0.11(-3.59%)
Dec 03, 2018 3.060 3.240 3.000 3.060 4,116,262 +0.04(+1.32%)
Nov 30, 2018 2.940 3.050 2.940 3.020 2,483,700 +0.08(+2.55%)
Nov 29, 2018 3.180 3.195 2.850 2.945 2,452,714 -0.23(-7.10%)
Nov 28, 2018 3.120 3.270 3.045 3.170 2,514,073 +0.06(+1.93%)
Nov 27, 2018 3.210 3.270 2.980 3.110 1,938,376 -0.13(-4.01%)
Nov 26, 2018 3.200 3.270 3.160 3.240 1,651,667 +0.08(+2.53%)
Nov 23, 2018 3.160 3.250 3.150 3.160 688,600 -0.04(-1.25%)
Nov 21, 2018 3.200 3.200 3.200 0 +0.00(+0.00%)
Nov 20, 2018 3.250 3.390 3.090 3.200 3,722,454 -0.15(-4.48%)
Nov 19, 2018 3.650 3.670 3.280 3.350 4,111,262 -0.29(-7.97%)
Nov 16, 2018 3.850 3.880 3.540 3.640 3,360,900 -0.27(-6.91%)
Nov 15, 2018 4.000 4.020 3.650 3.910 4,812,992 -0.12(-2.98%)
Nov 14, 2018 4.360 4.550 3.940 4.030 3,581,685 -0.26(-6.06%)
Nov 13, 2018 4.210 4.350 4.050 4.290 1,931,655 +0.11(+2.63%)
Nov 12, 2018 4.240 4.340 4.090 4.180 1,746,924 -0.10(-2.34%)
Nov 09, 2018 4.420 4.440 4.245 4.280 1,629,000 -0.16(-3.60%)
Nov 08, 2018 4.430 4.510 4.305 4.440 1,309,676 +0.03(+0.68%)
Nov 07, 2018 4.200 4.410 4.005 4.410 4,341,651 +0.21(+5.00%)
Nov 06, 2018 3.990 4.220 3.940 4.200 1,739,288 +0.18(+4.48%)
Nov 05, 2018 3.900 4.030 3.760 4.020 1,298,981 +0.12(+3.08%)
Nov 02, 2018 3.730 3.930 3.725 3.900 2,280,400 +0.21(+5.69%)
Nov 01, 2018 3.890 3.920 3.590 3.690 2,204,393 -0.16(-4.16%)
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%)
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.