Skip to main content
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 (%)
Sep 29, 2017 8.140 8.280 7.850 8.130 24,157 +0.03(+0.37%)
Sep 28, 2017 8.040 8.101 8.040 8.100 6,318 +0.08(+1.00%)
Sep 27, 2017 8.020 8.050 7.955 8.020 22,747 +0.02(+0.25%)
Sep 26, 2017 8.010 8.060 7.847 8.000 27,680 +0.03(+0.38%)
Sep 25, 2017 7.950 8.010 7.850 7.970 29,548 -0.02(-0.25%)
Sep 22, 2017 8.000 8.127 7.990 7.990 16,876 -0.11(-1.36%)
Sep 21, 2017 8.080 8.115 8.080 8.100 2,133 +0.07(+0.87%)
Sep 20, 2017 8.030 8.070 7.980 8.030 8,888 +0.05(+0.63%)
Sep 19, 2017 7.850 8.000 7.850 7.980 18,968 +0.19(+2.44%)
Sep 18, 2017 7.990 8.070 7.680 7.790 30,399 -0.16(-2.01%)
Sep 15, 2017 7.940 8.070 7.920 7.950 21,833 -0.06(-0.75%)
Sep 14, 2017 8.090 8.206 7.980 8.010 35,556 -0.03(-0.37%)
Sep 13, 2017 8.040 8.150 8.030 8.040 24,840 +0.00(+0.00%)
Sep 12, 2017 8.000 8.150 7.980 8.040 20,803 +0.05(+0.63%)
Sep 11, 2017 7.910 8.120 7.870 7.990 12,629 +0.08(+1.01%)
Sep 08, 2017 8.050 8.090 7.910 7.910 8,750 -0.17(-2.10%)
Sep 07, 2017 8.130 8.250 8.080 8.080 10,737 -0.14(-1.70%)
Sep 06, 2017 8.470 8.470 8.115 8.220 3,582 -0.15(-1.79%)
Sep 05, 2017 8.050 8.370 7.865 8.370 23,477 +0.34(+4.23%)
Sep 01, 2017 8.150 8.150 8.010 8.030 3,064 -0.12(-1.47%)
Aug 31, 2017 8.200 8.200 8.050 8.150 13,304 -0.12(-1.45%)
Aug 30, 2017 8.160 8.320 7.920 8.270 37,690 +0.17(+2.10%)
Aug 29, 2017 8.060 8.300 7.945 8.100 23,448 +0.00(+0.00%)
Aug 28, 2017 8.320 8.550 7.230 8.100 53,210 -0.23(-2.76%)
Aug 25, 2017 8.205 8.580 7.810 8.330 36,361 +0.07(+0.85%)
Aug 24, 2017 8.050 8.670 8.050 8.260 30,838 +0.06(+0.73%)
Aug 23, 2017 8.320 8.960 7.850 8.200 43,929 -0.14(-1.68%)
Aug 22, 2017 8.400 9.270 7.850 8.340 64,559 -0.05(-0.60%)
Aug 21, 2017 8.100 8.390 8.030 8.390 12,663 +0.40(+5.01%)
Aug 18, 2017 7.750 7.990 7.690 7.990 4,178 +0.00(+0.00%)
Aug 17, 2017 7.740 8.020 7.740 7.990 2,241 +0.19(+2.44%)
Aug 16, 2017 8.000 8.210 7.800 7.800 1,011 -0.37(-4.53%)
Aug 15, 2017 7.950 8.190 7.750 8.170 6,690 -0.16(-1.92%)
Aug 14, 2017 7.940 8.330 7.750 8.330 11,532 +0.49(+6.25%)
Aug 11, 2017 8.000 8.340 7.750 7.840 51,145 -0.56(-6.67%)
Aug 10, 2017 8.140 8.400 7.600 8.400 18,657 +0.42(+5.26%)
Aug 09, 2017 7.990 8.000 7.650 7.980 3,073 -0.01(-0.13%)
Aug 08, 2017 7.950 7.990 7.745 7.990 2,420 +0.21(+2.70%)
Aug 07, 2017 8.010 8.010 7.780 7.780 1,869 -0.15(-1.89%)
Aug 04, 2017 8.000 8.040 7.930 7.930 28,794 +0.01(+0.13%)
Aug 03, 2017 7.962 8.020 7.845 7.920 22,239 -0.06(-0.75%)
Aug 02, 2017 7.670 7.980 7.610 7.980 16,007 +0.37(+4.86%)
Aug 01, 2017 7.780 7.790 7.550 7.610 6,796 -0.18(-2.31%)
Jul 31, 2017 7.790 7.900 7.490 7.790 23,233 +0.05(+0.65%)
Jul 28, 2017 7.820 7.820 7.720 7.740 1,127 +0.16(+2.11%)
Jul 27, 2017 7.760 7.760 7.580 7.580 853 -0.24(-3.07%)
Jul 26, 2017 7.850 7.905 7.649 7.820 18,369 +0.06(+0.77%)
Jul 25, 2017 7.860 7.860 7.760 7.760 7,855 -0.12(-1.52%)
Jul 24, 2017 7.860 7.880 7.850 7.880 11,497 +0.13(+1.68%)
Jul 21, 2017 7.930 8.000 7.740 7.750 11,475 -0.18(-2.27%)
Jul 20, 2017 7.912 7.930 7.810 7.930 6,645 -0.01(-0.13%)
Jul 19, 2017 7.980 7.980 7.900 7.940 8,731 -0.04(-0.50%)
Jul 18, 2017 7.900 7.980 7.850 7.980 1,479 +0.04(+0.50%)
Jul 17, 2017 7.820 7.940 7.607 7.940 10,620 +0.05(+0.63%)
Jul 14, 2017 8.000 8.020 7.800 7.890 3,835 -0.16(-1.99%)
Jul 13, 2017 8.000 8.100 7.970 8.050 33,467 -0.05(-0.62%)
Jul 12, 2017 8.060 8.100 8.000 8.100 10,344 +0.10(+1.25%)
Jul 11, 2017 8.020 8.140 8.000 8.000 5,631 -0.01(-0.12%)
Jul 10, 2017 8.030 8.247 8.010 8.010 3,850 -0.19(-2.32%)
Jul 07, 2017 8.010 8.200 8.010 8.200 2,523 -0.09(-1.09%)
Jul 06, 2017 8.000 8.350 8.000 8.290 1,974 -0.06(-0.72%)
Jul 05, 2017 8.140 8.350 8.140 8.350 6,735 +0.12(+1.46%)
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.