Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asv Holdings Inc (NQ: ASV )

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 (%)
Jun 29, 2018 5.150 6.030 5.150 5.790 195,557 +0.79(+15.80%)
Jun 28, 2018 6.110 6.110 4.750 5.000 686,804 -0.96(-16.11%)
Jun 27, 2018 5.990 6.010 5.850 5.960 5,644 +0.00(+0.00%)
Jun 26, 2018 5.920 6.140 5.810 5.960 7,406 -0.10(-1.65%)
Jun 25, 2018 5.970 6.080 5.671 6.060 4,187 +0.06(+1.00%)
Jun 22, 2018 5.890 6.010 5.800 6.000 4,556 +0.13(+2.21%)
Jun 21, 2018 5.990 6.050 5.725 5.870 14,634 -0.13(-2.17%)
Jun 20, 2018 6.090 6.230 5.970 6.000 14,882 -0.13(-2.12%)
Jun 19, 2018 6.440 6.459 6.000 6.130 13,404 +0.01(+0.16%)
Jun 18, 2018 6.220 6.450 6.120 6.120 3,906 -0.16(-2.55%)
Jun 15, 2018 6.470 6.080 6.280 6,682 +0.20(+3.29%)
Jun 14, 2018 6.040 6.240 6.040 6.080 1,762 +0.06(+1.00%)
Jun 13, 2018 6.360 6.360 6.000 6.020 5,730 -0.18(-2.90%)
Jun 12, 2018 6.000 6.479 6.000 6.200 19,460 +0.16(+2.58%)
Jun 11, 2018 6.195 6.250 5.990 6.044 4,113 +0.02(+0.40%)
Jun 08, 2018 6.010 6.265 5.970 6.020 22,035 -0.05(-0.82%)
Jun 07, 2018 6.510 6.510 6.050 6.070 4,803 -0.44(-6.76%)
Jun 06, 2018 6.540 6.990 6.260 6.510 5,979 -0.09(-1.36%)
Jun 05, 2018 6.340 7.000 6.150 6.600 31,448 +0.26(+4.10%)
Jun 04, 2018 6.520 6.620 6.270 6.340 9,045 -0.22(-3.35%)
Jun 01, 2018 6.510 6.760 5.970 6.560 6,315 +0.11(+1.71%)
May 31, 2018 6.583 6.720 6.430 6.450 1,451 -0.10(-1.60%)
May 30, 2018 6.780 6.920 6.520 6.555 78,799 -0.14(-2.09%)
May 29, 2018 6.590 6.730 6.590 6.695 3,357 -0.02(-0.37%)
May 25, 2018 6.720 6.720 6.720 0 -0.05(-0.74%)
May 24, 2018 6.651 6.770 6.490 6.770 10,923 -0.03(-0.44%)
May 23, 2018 6.780 6.900 6.750 6.800 3,586 -0.08(-1.16%)
May 22, 2018 7.025 7.050 6.820 6.880 11,045 -0.20(-2.82%)
May 21, 2018 7.000 7.100 7.000 7.080 5,350 +0.17(+2.46%)
May 18, 2018 7.080 7.080 6.910 6.910 6,006 -0.19(-2.68%)
May 17, 2018 7.000 7.110 6.840 7.100 63,498 +0.11(+1.57%)
May 16, 2018 6.900 7.140 6.730 6.990 16,451 +0.00(+0.00%)
May 15, 2018 6.800 7.017 6.600 6.990 15,321 +0.12(+1.75%)
May 14, 2018 7.250 7.250 6.730 6.870 12,210 -0.25(-3.51%)
May 11, 2018 7.110 7.336 6.880 7.120 4,632 +0.14(+2.01%)
May 10, 2018 7.050 7.310 6.720 6.980 122,309 +0.09(+1.32%)
May 09, 2018 7.300 7.500 6.220 6.889 62,816 -0.73(-9.59%)
May 08, 2018 7.680 7.908 7.600 7.620 10,071 +0.08(+1.06%)
May 07, 2018 7.770 7.770 7.370 7.540 11,718 -0.19(-2.51%)
May 04, 2018 7.550 7.773 7.449 7.734 3,052 +0.21(+2.85%)
May 02, 2018 7.520 7.520 7.520 0 -0.53(-6.53%)
May 01, 2018 8.000 8.045 8.000 8.045 802 +0.04(+0.56%)
Apr 30, 2018 8.290 8.290 7.980 8.000 1,642 -0.26(-3.11%)
Apr 27, 2018 8.257 8.257 8.257 8.257 500 +0.38(+4.78%)
Apr 26, 2018 7.873 8.300 7.873 7.880 9,692 -0.07(-0.88%)
Apr 25, 2018 7.900 7.950 7.900 7.950 793 +0.09(+1.21%)
Apr 24, 2018 7.750 7.950 7.730 7.855 2,195 +0.07(+0.83%)
Apr 23, 2018 8.220 8.220 7.790 7.790 715 -0.21(-2.62%)
Apr 20, 2018 8.000 8.000 8.000 8.000 438 +0.00(+0.00%)
Apr 19, 2018 8.450 8.500 7.950 8.000 5,925 -0.09(-1.11%)
Apr 18, 2018 7.500 8.130 7.480 8.090 10,810 +0.63(+8.45%)
Apr 17, 2018 7.460 7.460 7.460 7.460 386 +0.37(+5.22%)
Apr 16, 2018 7.221 7.221 7.090 7.090 1,345 -0.36(-4.83%)
Apr 13, 2018 7.010 7.530 7.010 7.450 444 +0.44(+6.28%)
Apr 11, 2018 7.010 7.010 7.010 144 -0.27(-3.71%)
Apr 10, 2018 6.760 7.430 6.760 7.280 1,200 +0.47(+6.90%)
Apr 09, 2018 7.130 7.481 6.450 6.810 27,017 -0.19(-2.71%)
Apr 06, 2018 7.110 7.110 6.792 7.000 35,708 -0.10(-1.41%)
Apr 05, 2018 7.250 7.250 7.040 7.100 2,162 -0.15(-2.07%)
Apr 04, 2018 7.250 7.250 7.250 7.250 629 +0.00(+0.00%)
Apr 03, 2018 7.200 7.250 7.200 7.250 5,528 +0.25(+3.57%)
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.