Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Mar 29, 2018 7.260 7.260 7.260 0 -0.15(-2.02%)
Mar 28, 2018 7.670 8.150 7.150 7.410 16,955 -0.27(-3.52%)
Mar 27, 2018 8.380 8.380 7.680 7.680 15,729 -0.58(-7.02%)
Mar 26, 2018 8.240 8.430 7.810 8.260 20,432 +0.05(+0.61%)
Mar 23, 2018 8.490 8.500 6.600 8.210 34,357 +0.12(+1.48%)
Mar 22, 2018 8.380 8.450 8.090 8.090 1,313 -0.20(-2.41%)
Mar 20, 2018 8.290 8.290 8.290 40 +0.24(+2.98%)
Mar 19, 2018 8.360 8.929 8.050 8.050 7,482 -0.44(-5.18%)
Mar 16, 2018 8.490 8.490 8.490 8.490 326 -0.25(-2.86%)
Mar 15, 2018 9.040 9.040 8.490 8.740 13,360 +0.01(+0.11%)
Mar 14, 2018 8.750 9.050 8.700 8.730 7,398 +0.29(+3.44%)
Mar 13, 2018 8.650 9.160 8.440 8.440 2,879 +0.43(+5.37%)
Mar 12, 2018 8.300 8.480 7.030 8.010 27,745 +0.01(+0.12%)
Mar 07, 2018 8.000 8.000 8.000 1 -0.22(-2.68%)
Mar 06, 2018 8.250 8.320 8.010 8.220 3,770 -0.29(-3.41%)
Mar 05, 2018 8.110 8.560 8.060 8.510 3,841 +0.36(+4.42%)
Mar 02, 2018 8.006 8.150 8.006 8.150 386 +0.02(+0.25%)
Mar 01, 2018 8.100 8.470 8.000 8.130 5,225 +0.00(+0.00%)
Feb 28, 2018 8.140 8.140 8.020 8.130 1,063 +0.05(+0.62%)
Feb 27, 2018 8.080 8.080 8.080 8.080 262 +0.06(+0.75%)
Feb 26, 2018 8.000 8.020 8.000 8.020 686 -0.08(-0.99%)
Feb 23, 2018 8.391 8.391 8.000 8.100 35,513 -0.03(-0.37%)
Feb 22, 2018 8.860 8.860 8.016 8.130 4,927 +0.07(+0.87%)
Feb 16, 2018 8.060 8.060 8.060 0 -0.10(-1.23%)
Feb 15, 2018 8.000 8.160 8.000 8.160 3,567 +0.10(+1.24%)
Feb 14, 2018 8.260 8.260 8.000 8.060 10,689 -0.41(-4.84%)
Feb 13, 2018 8.210 8.520 8.010 8.470 1,433 +0.25(+3.04%)
Feb 12, 2018 8.052 8.540 8.052 8.220 2,249 -0.16(-1.91%)
Feb 09, 2018 8.000 8.550 7.900 8.380 13,465 +0.38(+4.75%)
Feb 08, 2018 8.080 8.100 7.655 8.000 15,783 +0.00(+0.00%)
Feb 07, 2018 8.050 8.050 8.000 8.000 2,386 -0.02(-0.25%)
Feb 06, 2018 9.200 9.200 8.020 8.020 1,922 -0.12(-1.53%)
Feb 05, 2018 8.270 8.270 7.950 8.145 9,861 +0.14(+1.81%)
Feb 02, 2018 8.300 8.700 8.000 8.000 7,466 -0.35(-4.19%)
Feb 01, 2018 8.410 8.525 8.300 8.350 21,605 -0.13(-1.53%)
Jan 31, 2018 8.220 8.580 8.220 8.480 6,704 +0.28(+3.41%)
Jan 30, 2018 8.400 8.590 8.200 8.200 3,646 -0.17(-2.03%)
Jan 29, 2018 8.750 8.750 8.230 8.370 22,781 -0.10(-1.18%)
Jan 26, 2018 8.700 8.700 8.470 8.470 6,294 +0.05(+0.59%)
Jan 25, 2018 8.250 8.950 8.249 8.420 17,150 +0.14(+1.69%)
Jan 24, 2018 8.700 8.700 8.050 8.280 20,763 -0.53(-6.02%)
Jan 23, 2018 8.690 9.230 8.690 8.810 8,436 +0.16(+1.85%)
Jan 22, 2018 8.890 9.000 8.650 8.650 5,803 -0.32(-3.57%)
Jan 19, 2018 9.250 9.870 8.760 8.970 8,588 +0.00(+0.00%)
Jan 18, 2018 9.610 9.650 8.970 8.970 7,642 -0.56(-5.88%)
Jan 17, 2018 9.700 9.760 9.530 9.530 4,595 -0.04(-0.42%)
Jan 16, 2018 9.900 9.900 9.900 9.570 2,650 +0.05(+0.53%)
Jan 12, 2018 9.520 9.520 9.520 0 +0.02(+0.21%)
Jan 11, 2018 9.780 10.80 9.500 9.500 124,470 -0.22(-2.26%)
Jan 10, 2018 10.25 10.25 9.720 9.720 4,285 -0.17(-1.72%)
Jan 09, 2018 9.000 10.02 9.000 9.890 18,467 +0.50(+5.27%)
Jan 08, 2018 9.500 10.05 9.030 9.395 7,610 +0.15(+1.62%)
Jan 05, 2018 8.700 9.245 8.700 9.245 1,596 +0.44(+5.06%)
Jan 04, 2018 9.510 9.510 8.800 8.800 28,017 -0.72(-7.56%)
Jan 03, 2018 10.49 10.49 9.510 9.520 11,718 -0.44(-4.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.