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 (%)
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%)
May 01, 2018 2.220 2.220 2.100 2.170 689,296 -0.05(-2.25%)
Apr 30, 2018 2.320 2.320 2.190 2.220 632,091 -0.08(-3.48%)
Apr 27, 2018 2.280 2.325 2.245 2.300 448,562 +0.03(+1.32%)
Apr 26, 2018 2.190 2.290 2.180 2.270 681,029 +0.08(+3.65%)
Apr 25, 2018 2.200 2.225 2.160 2.190 635,367 +0.00(+0.00%)
Apr 24, 2018 2.210 2.240 2.180 2.190 898,676 +0.01(+0.46%)
Apr 23, 2018 2.160 2.190 2.140 2.180 437,127 +0.02(+0.93%)
Apr 20, 2018 2.230 2.240 2.130 2.160 788,548 -0.08(-3.57%)
Apr 19, 2018 2.240 2.270 2.220 2.240 459,756 -0.01(-0.44%)
Apr 18, 2018 2.290 2.340 2.230 2.250 1,253,963 +0.00(+0.00%)
Apr 17, 2018 2.260 2.300 2.230 2.250 646,152 +0.01(+0.45%)
Apr 16, 2018 2.230 2.320 2.160 2.240 1,445,248 +0.02(+0.90%)
Apr 13, 2018 2.290 2.310 2.210 2.220 754,089 -0.06(-2.63%)
Apr 12, 2018 2.270 2.320 2.240 2.280 1,098,689 +0.01(+0.44%)
Apr 11, 2018 2.240 2.300 2.230 2.270 1,163,176 +0.01(+0.44%)
Apr 10, 2018 2.220 2.290 2.205 2.260 927,241 +0.08(+3.67%)
Apr 09, 2018 2.210 2.250 2.160 2.180 815,626 +0.00(+0.00%)
Apr 06, 2018 2.210 2.270 2.180 2.180 1,384,128 -0.04(-1.80%)
Apr 05, 2018 2.260 2.300 2.190 2.220 1,201,949 -0.04(-1.77%)
Apr 04, 2018 2.100 2.290 2.090 2.260 2,811,772 +0.12(+5.61%)
Apr 03, 2018 2.050 2.160 2.050 2.140 2,460,763 +0.11(+5.42%)
Apr 02, 2018 2.020 2.095 1.980 2.030 1,539,071 +0.02(+1.00%)
Mar 29, 2018 2.010 2.010 2.010 0 -0.08(-3.83%)
Mar 28, 2018 2.050 2.115 2.035 2.090 827,161 +0.06(+2.96%)
Mar 27, 2018 2.050 2.100 2.020 2.030 1,035,277 +0.00(+0.00%)
Mar 26, 2018 1.950 2.060 1.911 2.030 1,175,421 +0.12(+6.28%)
Mar 23, 2018 1.980 1.990 1.910 1.910 1,106,091 -0.06(-3.05%)
Mar 22, 2018 2.050 2.079 1.970 1.970 900,651 -0.09(-4.37%)
Mar 21, 2018 2.060 2.130 2.040 2.060 789,401 -0.01(-0.48%)
Mar 20, 2018 2.030 2.070 2.000 2.070 1,162,733 +0.04(+1.97%)
Mar 19, 2018 2.070 2.070 2.000 2.030 1,037,196 -0.05(-2.40%)
Mar 16, 2018 2.010 2.120 2.002 2.080 3,023,221 +0.07(+3.48%)
Mar 15, 2018 2.040 2.060 2.000 2.010 1,122,454 -0.01(-0.50%)
Mar 14, 2018 2.050 2.060 2.020 2.020 1,163,853 -0.01(-0.49%)
Mar 13, 2018 2.050 2.070 2.020 2.030 1,146,333 +0.00(+0.00%)
Mar 12, 2018 2.020 2.090 2.000 2.030 2,022,615 +0.02(+1.00%)
Mar 09, 2018 2.150 2.210 2.010 2.010 2,280,915 -0.14(-6.51%)
Mar 08, 2018 2.160 2.190 2.060 2.150 2,403,388 +0.01(+0.47%)
Mar 07, 2018 2.110 2.140 2,046,362 -0.13(-5.93%)
Mar 06, 2018 2.100 2.360 2.100 2.275 4,675,015 -0.15(-5.99%)
Mar 05, 2018 2.450 2.490 2.345 2.420 2,385,893 -0.02(-0.82%)
Mar 02, 2018 2.210 2.440 2.190 2.440 1,449,456 +0.18(+7.96%)
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.