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 (%)
Jul 31, 2019 6.950 7.010 6.950 6.950 8,238 -0.05(-0.71%)
Jul 30, 2019 6.950 7.000 6.950 7.000 3,460 +0.00(+0.00%)
Jul 29, 2019 7.010 7.010 6.950 7.000 4,230 -0.01(-0.14%)
Jul 26, 2019 7.000 7.050 6.985 7.010 21,500 +0.06(+0.84%)
Jul 25, 2019 6.926 6.981 6.900 6.952 13,345 -0.02(-0.26%)
Jul 24, 2019 6.930 6.970 6.900 6.970 12,671 +0.04(+0.51%)
Jul 23, 2019 6.934 6.934 6.934 6.934 1,514 -0.00(-0.01%)
Jul 22, 2019 6.910 6.935 6.900 6.935 15,291 +0.02(+0.36%)
Jul 19, 2019 6.900 6.927 6.900 6.910 44,900 +0.02(+0.24%)
Jul 18, 2019 6.907 6.907 6.891 6.894 24,340 -0.01(-0.17%)
Jul 17, 2019 6.915 6.925 6.890 6.905 58,581 -0.02(-0.36%)
Jul 16, 2019 6.941 6.941 6.900 6.930 28,549 -0.03(-0.43%)
Jul 15, 2019 6.900 6.960 6.900 6.960 25,096 +0.01(+0.14%)
Jul 12, 2019 6.910 6.950 6.880 6.950 111,500 +0.05(+0.72%)
Jul 11, 2019 6.890 6.980 6.890 6.900 92,712 +0.01(+0.15%)
Jul 10, 2019 7.000 7.000 6.890 6.890 18,293 -0.01(-0.14%)
Jul 09, 2019 6.890 6.934 6.890 6.900 82,243 +0.00(+0.00%)
Jul 08, 2019 6.900 6.980 6.890 6.900 324,203 +0.01(+0.15%)
Jul 05, 2019 6.890 6.900 6.880 6.890 110,400 -0.00(-0.07%)
Jul 03, 2019 6.930 6.930 6.890 6.895 170,600 -0.01(-0.07%)
Jul 02, 2019 6.920 6.920 6.880 6.900 36,018 +0.00(+0.00%)
Jul 01, 2019 6.850 6.920 6.790 6.900 144,801 +0.05(+0.73%)
Jun 28, 2019 6.900 6.900 6.820 6.850 226,400 -0.01(-0.15%)
Jun 27, 2019 6.750 6.940 6.650 6.860 586,369 +5.23(+320.86%)
Jun 26, 2019 1.750 1.830 1.600 1.630 20,840 -0.04(-2.40%)
Jun 25, 2019 1.700 1.900 1.670 1.670 9,804 -0.08(-4.57%)
Jun 24, 2019 1.770 1.900 1.750 1.750 13,055 -0.05(-2.78%)
Jun 21, 2019 1.890 2.160 1.750 1.800 89,400 -0.08(-4.26%)
Jun 20, 2019 1.800 1.940 1.800 1.880 2,093 -0.10(-5.05%)
Jun 19, 2019 1.820 1.980 1.820 1.980 1,642 +0.06(+3.13%)
Jun 18, 2019 2.020 2.020 1.810 1.920 12,817 -0.17(-8.13%)
Jun 17, 2019 1.880 2.090 1.730 2.090 6,189 +0.24(+12.97%)
Jun 14, 2019 1.880 1.880 1.600 1.850 3,500 -0.01(-0.54%)
Jun 13, 2019 1.846 2.078 1.695 1.860 17,928 +0.01(+0.54%)
Jun 12, 2019 1.750 2.030 1.750 1.850 5,657 +0.25(+15.62%)
Jun 11, 2019 2.000 2.076 1.600 1.600 4,802 -0.40(-20.00%)
Jun 10, 2019 2.020 2.020 2.000 2.000 2,912 -0.05(-2.44%)
Jun 07, 2019 2.050 2.050 2.050 11 +0.00(+0.00%)
Jun 06, 2019 2.050 2.050 2.050 62 +0.00(+0.00%)
Jun 05, 2019 2.050 2.050 2.000 2.050 898 -0.03(-1.25%)
Jun 04, 2019 2.160 2.160 2.060 2.076 10,750 +0.03(+1.26%)
Jun 03, 2019 2.000 2.050 1.950 2.050 14,482 -0.05(-2.38%)
May 31, 2019 2.150 2.150 2.100 2.100 1,300 -0.07(-3.22%)
May 30, 2019 2.170 2.170 2.170 2.170 263 +0.17(+8.50%)
May 29, 2019 1.900 2.150 1.891 2.000 5,201 +0.10(+5.26%)
May 28, 2019 1.463 2.280 1.463 1.900 10,945 -0.10(-5.00%)
May 24, 2019 1.970 2.050 1.680 2.000 7,600 -0.08(-3.85%)
May 23, 2019 2.070 2.080 2.050 2.080 4,764 +0.10(+5.05%)
May 22, 2019 2.050 2.050 1.980 1.980 9,162 -0.16(-7.48%)
May 21, 2019 2.060 2.250 2.020 2.140 5,473 +0.02(+0.94%)
May 20, 2019 2.230 2.230 2.120 2.120 6,818 -0.08(-3.64%)
May 17, 2019 2.210 2.220 2.200 2.200 1,700 -0.06(-2.65%)
May 16, 2019 2.320 2.320 2.260 2.260 2,119 -0.09(-3.83%)
May 15, 2019 2.358 2.416 2.350 2.350 2,860 +0.05(+2.17%)
May 10, 2019 2.300 2.300 2.300 0 +0.15(+6.98%)
May 09, 2019 2.280 2.280 2.120 2.150 679 -0.20(-8.51%)
May 08, 2019 2.350 2.350 2.350 2.350 89,200 +0.12(+5.38%)
May 07, 2019 2.250 2.250 2.230 2.230 604 +0.11(+5.19%)
May 06, 2019 2.140 2.420 2.120 2.120 2,584 -0.10(-4.50%)
May 03, 2019 2.300 2.300 2.120 2.220 5,000 -0.13(-5.53%)
May 02, 2019 2.331 2.350 2.331 2.350 57,936 +0.01(+0.35%)
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.