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 (%)
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%)
Apr 02, 2018 7.240 7.240 6.980 7.000 9,431 -0.26(-3.58%)
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%)
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.