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 (%)
Sep 28, 2018 5.000 5.220 4.950 4.950 8,000 +0.00(+0.00%)
Sep 27, 2018 5.150 5.416 4.950 4.950 10,872 -0.16(-3.13%)
Sep 26, 2018 5.180 5.470 5.080 5.110 3,151 -0.09(-1.73%)
Sep 25, 2018 5.350 5.355 5.120 5.200 8,761 -0.20(-3.70%)
Sep 24, 2018 5.280 5.747 5.280 5.400 20,716 +0.15(+2.86%)
Sep 21, 2018 5.650 5.820 5.120 5.250 30,200 -0.31(-5.58%)
Sep 20, 2018 5.620 5.880 5.369 5.560 17,828 -0.08(-1.33%)
Sep 19, 2018 6.100 6.170 5.410 5.635 19,637 -0.44(-7.17%)
Sep 18, 2018 5.768 6.140 5.768 6.070 19,283 +0.11(+1.85%)
Sep 17, 2018 5.770 6.070 5.770 5.960 5,419 +0.15(+2.58%)
Sep 14, 2018 6.000 6.070 5.765 5.810 9,800 -0.20(-3.33%)
Sep 13, 2018 6.070 6.270 5.990 6.010 5,735 -0.24(-3.84%)
Sep 12, 2018 6.290 6.350 5.990 6.250 6,142 +0.00(+0.00%)
Sep 11, 2018 6.330 6.340 5.850 6.250 10,091 +0.34(+5.69%)
Sep 10, 2018 6.160 6.340 5.850 5.913 8,724 -0.39(-6.14%)
Sep 07, 2018 5.800 6.300 5.730 6.300 8,900 +0.52(+9.00%)
Sep 06, 2018 5.870 7.390 5.780 5.780 84,597 -0.11(-1.87%)
Sep 05, 2018 5.700 5.890 5.650 5.890 11,236 +0.12(+2.08%)
Sep 04, 2018 5.510 5.770 5.510 5.770 9,751 +0.15(+2.67%)
Aug 31, 2018 5.620 5.620 5.620 0 +0.17(+3.12%)
Aug 30, 2018 5.650 5.650 5.110 5.450 6,837 -0.18(-3.20%)
Aug 29, 2018 5.540 5.700 5.540 5.630 7,507 -0.02(-0.35%)
Aug 28, 2018 5.720 5.760 5.400 5.650 1,697 +0.20(+3.67%)
Aug 27, 2018 5.800 5.800 5.310 5.450 25,064 -0.35(-6.03%)
Aug 24, 2018 5.920 5.945 5.800 5.800 1,600 +0.01(+0.26%)
Aug 23, 2018 5.890 5.980 5.750 5.785 4,604 -0.06(-1.11%)
Aug 22, 2018 5.730 5.850 5.730 5.850 2,407 +0.15(+2.63%)
Aug 21, 2018 5.850 5.890 5.500 5.700 14,073 -0.13(-2.23%)
Aug 20, 2018 6.110 6.110 5.800 5.830 13,186 -0.22(-3.64%)
Aug 17, 2018 6.140 6.390 6.050 6.050 16,000 +0.05(+0.83%)
Aug 16, 2018 5.980 6.000 5.980 6.000 689 +0.10(+1.69%)
Aug 15, 2018 6.730 6.730 5.550 5.900 15,538 -0.88(-12.98%)
Aug 14, 2018 6.250 6.780 6.115 6.780 7,023 +0.58(+9.35%)
Aug 13, 2018 6.535 6.970 5.685 6.200 19,574 -0.30(-4.62%)
Aug 10, 2018 6.900 6.900 6.140 6.500 18,600 -0.88(-11.92%)
Aug 09, 2018 7.960 7.974 7.350 7.380 22,477 +0.13(+1.79%)
Aug 08, 2018 7.400 7.490 7.030 7.250 25,787 -0.08(-1.09%)
Aug 07, 2018 7.701 7.825 7.330 7.330 19,588 +0.03(+0.41%)
Aug 06, 2018 7.700 8.133 7.190 7.300 8,013 +0.17(+2.38%)
Aug 03, 2018 7.100 7.190 7.050 7.130 8,200 +0.00(+0.00%)
Aug 02, 2018 7.140 7.480 7.050 7.130 3,243 +0.10(+1.42%)
Aug 01, 2018 7.050 7.050 7.030 7.030 1,241 +0.02(+0.29%)
Jul 31, 2018 7.170 7.190 7.010 7.010 562 +0.15(+2.19%)
Jul 30, 2018 6.930 7.605 6.780 6.860 15,062 -0.14(-2.00%)
Jul 27, 2018 7.380 7.380 6.830 7.000 6,200 -0.41(-5.53%)
Jul 26, 2018 7.170 7.480 7.170 7.410 11,057 +0.25(+3.56%)
Jul 25, 2018 7.200 7.200 7.155 7.155 950 -0.01(-0.21%)
Jul 24, 2018 7.250 7.275 6.990 7.170 14,967 -0.12(-1.58%)
Jul 23, 2018 7.320 7.320 7.320 7.285 740 -0.04(-0.48%)
Jul 20, 2018 6.950 7.320 6.930 7.320 5,026 +0.27(+3.83%)
Jul 19, 2018 7.250 7.390 7.050 7.050 37,959 -0.09(-1.26%)
Jul 18, 2018 7.250 7.370 6.810 7.140 24,761 +0.05(+0.71%)
Jul 17, 2018 6.780 7.200 6.150 7.090 93,816 +0.34(+5.04%)
Jul 16, 2018 6.700 6.890 6.635 6.750 14,608 +0.03(+0.45%)
Jul 13, 2018 6.880 6.880 6.330 6.720 6,296 +0.47(+7.52%)
Jul 12, 2018 6.690 6.690 6.240 6.250 41,359 -0.39(-5.87%)
Jul 11, 2018 6.610 6.760 6.590 6.640 1,641 -0.03(-0.45%)
Jul 10, 2018 6.717 6.932 6.660 6.670 7,761 -0.11(-1.62%)
Jul 09, 2018 6.000 6.930 5.890 6.780 22,648 +0.75(+12.44%)
Jul 06, 2018 5.660 6.050 5.651 6.030 6,650 +0.18(+3.05%)
Jul 05, 2018 5.890 5.890 5.650 5.851 14,632 -0.09(-1.49%)
Jul 03, 2018 5.940 5.940 5.940 0 -0.07(-1.16%)
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.