Dark

ASV
ASV Holdings Inc
stock NASDAQ

Inactive

Sep 11, 2019

7.04USD0.000%(0.00)271

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-11	7.0400	7.0400	7.0400	7.0400	0.000%	271	0.000%
2019-09-10	7.0400	7.0400	7.0400	7.0400	0.000%	2,489	0.000%
2019-09-09	7.0400	7.0401	7.0400	7.0400	-0.088%	2,918	0.000%
2019-09-06	7.0400	7.0462	7.0400	7.0462	+0.070%	3,127	-0.088%
2019-09-05	7.0400	7.0416	7.0400	7.0413	+0.018%	2,725	-0.018%
2019-09-04	7.0500	7.0500	7.0400	7.0400	-0.142%	496	0.000%
2019-09-03	7.0400	7.0500	7.0399	7.0500	+0.284%	28,390	-0.142%
2019-08-30	7.0600	7.0600	7.0300	7.0300	0.000%	639	+0.142%
2019-08-29	7.0400	7.0400	7.0000	7.0300	-0.142%	8,971	+0.142%
2019-08-28	7.0600	7.0600	7.0400	7.0400	+0.428%	4,260	0.000%
2019-08-27	7.0500	7.0500	7.0100	7.0100	+0.430%	996	+0.428%
2019-08-26	7.0400	7.0400	6.9800	6.9800	-0.711%	1,484	+0.860%
2019-08-23	6.9600	7.0300	6.9600	7.0300	+0.427%	1,252	+0.142%
2019-08-22	6.9801	7.0300	6.9800	7.0001	+0.144%	6,030	+0.570%
2019-08-21	7.0400	7.0400	6.9900	6.9900	-0.569%	31,159	+0.715%
2019-08-20	7.0100	7.0300	7.0000	7.0300	+0.429%	1,628	+0.142%
2019-08-19	7.0400	7.0400	7.0000	7.0000	-0.143%	1,477	+0.571%
2019-08-16	7.0100	7.0300	6.9984	7.0100	+0.286%	32,062	+0.428%
2019-08-15	7.0000	7.0000	6.9900	6.9900	-0.143%	14,228	+0.715%
2019-08-14	6.9900	7.0000	6.9900	7.0000	-0.143%	8,959	+0.571%
2019-08-13	6.9800	7.0100	6.9800	7.0100	+0.143%	514	+0.428%
2019-08-12	6.9800	7.0000	6.9800	7.0000	-0.143%	1,276	+0.571%
2019-08-09	6.9900	7.0100	6.9800	7.0100	+0.286%	7,569	+0.428%
2019-08-08	7.0000	7.0100	6.9900	6.9900	-0.285%	3,533	+0.715%
2019-08-07	6.9900	7.0100	6.9900	7.0100	+0.286%	44,379	+0.428%
2019-08-06	7.0000	7.0100	6.9800	6.9900	-0.285%	32,144	+0.715%
2019-08-05	6.9900	7.0100	6.9900	7.0100	+0.143%	34,461	+0.428%
2019-08-02	6.9900	7.0100	6.9900	7.0000	+0.287%	20,868	+0.571%
2019-08-01	6.9800	7.0100	6.9800	6.9800	+0.432%	9,249	+0.860%
2019-07-31	6.9500	7.0100	6.9500	6.9500	-0.714%	8,238	+1.295%
2019-07-30	6.9500	7.0000	6.9500	7.0000	0.000%	3,460	+0.571%
2019-07-29	7.0100	7.0100	6.9500	7.0000	-0.143%	4,230	+0.571%
2019-07-26	7.0000	7.0500	6.9847	7.0100	+0.837%	21,582	+0.428%
2019-07-25	6.9264	6.9806	6.9000	6.9518	-0.261%	13,345	+1.269%
2019-07-24	6.9300	6.9700	6.9000	6.9700	+0.512%	12,671	+1.004%
2019-07-23	6.9345	6.9345	6.9345	6.9345	-0.007%	1,514	+1.521%
2019-07-22	6.9100	6.9350	6.9000	6.9350	+0.362%	15,291	+1.514%
2019-07-19	6.9000	6.9272	6.9000	6.9100	+0.238%	44,948	+1.881%
2019-07-18	6.9066	6.9066	6.8910	6.8936	-0.165%	24,340	+2.124%
2019-07-17	6.9150	6.9250	6.8900	6.9050	-0.361%	58,581	+1.955%
2019-07-16	6.9406	6.9406	6.9000	6.9300	-0.431%	28,549	+1.587%
2019-07-15	6.9000	6.9600	6.9000	6.9600	+0.144%	25,096	+1.149%
2019-07-12	6.9100	6.9500	6.8800	6.9500	+0.725%	111,556	+1.295%
2019-07-11	6.8900	6.9800	6.8900	6.9000	+0.145%	92,712	+2.029%
2019-07-10	7.0000	7.0000	6.8900	6.8900	-0.145%	18,293	+2.177%
2019-07-09	6.8900	6.9345	6.8900	6.9000	0.000%	82,243	+2.029%
2019-07-08	6.9000	6.9800	6.8900	6.9000	+0.145%	324,203	+2.029%
2019-07-05	6.8900	6.9000	6.8800	6.8900	-0.073%	110,465	+2.177%
2019-07-03	6.9300	6.9300	6.8900	6.8950	-0.072%	170,679	+2.103%
2019-07-02	6.9200	6.9200	6.8800	6.9000	0.000%	36,018	+2.029%
2019-07-01	6.8500	6.9200	6.7900	6.9000	+0.730%	144,801	+2.029%
2019-06-28	6.9000	6.9000	6.8200	6.8500	-0.146%	226,443	+2.774%
2019-06-27	6.7500	6.9400	6.6500	6.8600	+320.859%	586,755	+2.624%
2019-06-26	1.7500	1.8300	1.6000	1.6300	-2.395%	20,840	+331.902%
2019-06-25	1.7000	1.9000	1.6700	1.6700	-4.571%	9,804	+321.557%
2019-06-24	1.7700	1.9000	1.7500	1.7500	-2.778%	13,055	+302.286%
2019-06-21	1.8900	2.1600	1.7500	1.8000	-4.255%	89,449	+291.111%
2019-06-20	1.8000	1.9400	1.8000	1.8800	-5.051%	2,093	+274.468%
2019-06-19	1.8200	1.9800	1.8200	1.9800	+3.125%	1,642	+255.556%
2019-06-18	2.0200	2.0200	1.8100	1.9200	-8.134%	12,817	+266.667%
2019-06-17	1.8800	2.0900	1.7300	2.0900	+12.973%	6,189	+236.842%
2019-06-14	1.8800	1.8800	1.6000	1.8500	-0.538%	3,570	+280.541%
2019-06-13	1.8459	2.0777	1.6950	1.8600	+0.541%	17,928	+278.495%
2019-06-12	1.7500	2.0300	1.7500	1.8500	+15.625%	5,657	+280.541%
2019-06-11	2.0000	2.0760	1.6000	1.6000	-20.000%	4,802	+340.000%
2019-06-10	2.0200	2.0200	2.0000	2.0000	-2.439%	2,912	+252.000%
2019-06-05	2.0500	2.0500	2.0000	2.0500	-1.248%	898	+243.415%
2019-06-04	2.1600	2.1600	2.0597	2.0759	+1.263%	10,750	+239.130%
2019-06-03	2.0000	2.0500	1.9500	2.0500	-2.381%	14,482	+243.415%
2019-05-31	2.1502	2.1502	2.1000	2.1000	-3.221%	1,311	+235.238%
2019-05-30	2.1699	2.1699	2.1699	2.1699	+8.495%	263	+224.439%
2019-05-29	1.9000	2.1500	1.8906	2.0000	+5.263%	5,201	+252.000%
2019-05-28	1.4627	2.2800	1.4627	1.9000	-5.000%	10,945	+270.526%
2019-05-24	1.9702	2.0499	1.6800	2.0000	-3.846%	7,696	+252.000%
2019-05-23	2.0700	2.0800	2.0500	2.0800	+5.051%	4,764	+238.462%
2019-05-22	2.0500	2.0500	1.9800	1.9800	-7.477%	9,162	+255.556%
2019-05-21	2.0600	2.2500	2.0200	2.1400	+0.943%	5,473	+228.972%
2019-05-20	2.2300	2.2300	2.1200	2.1200	-3.636%	6,818	+232.075%
2019-05-17	2.2100	2.2200	2.2000	2.2000	-2.655%	1,747	+220.000%
2019-05-16	2.3200	2.3200	2.2600	2.2600	-3.830%	2,119	+211.504%
2019-05-15	2.3579	2.4157	2.3500	2.3500	+2.174%	2,860	+199.574%
2019-05-10	2.3000	2.4300	2.2000	2.3000	+6.977%	24,307	+206.087%
2019-05-09	2.2800	2.2800	2.1200	2.1500	-8.511%	679	+227.442%
2019-05-08	2.3500	2.3500	2.3500	2.3500	+5.376%	89,200	+199.574%
2019-05-07	2.2500	2.2500	2.2301	2.2301	+5.193%	604	+215.681%
2019-05-06	2.1400	2.4200	2.1200	2.1200	-4.505%	2,584	+232.075%
2019-05-03	2.3000	2.3000	2.1201	2.2200	-5.532%	5,060	+217.117%
2019-05-02	2.3310	2.3500	2.3310	2.3500	+0.354%	57,936	+199.574%
2019-05-01	2.3417	2.3417	2.3417	2.3417	-4.420%	1,010	+200.636%
2019-04-30	2.4500	2.5100	2.4500	2.4500	-0.500%	30,725	+187.347%
2019-04-29	2.4623	2.4623	2.4623	2.4623	-1.508%	2,000	+185.912%
2019-04-26	2.5000	2.5000	2.4500	2.5000	0.000%	2,785	+181.600%
2019-04-25	2.5000	2.5000	2.5000	2.5000	0.000%	597	+181.600%
2019-04-24	2.5000	2.5000	2.5000	2.5000	+1.215%	159	+181.600%
2019-04-23	2.5900	2.5900	2.4700	2.4700	0.000%	2,763	+185.020%
2019-04-22	2.7277	2.7277	2.4600	2.4700	-8.178%	2,836	+185.020%
2019-04-18	2.4600	2.6900	2.4600	2.6900	+9.350%	400	+161.710%
2019-04-17	2.5800	2.5800	2.4600	2.4600	-1.992%	6,292	+186.179%
2019-04-16	2.4500	2.5600	2.3100	2.5100	+2.449%	34,586	+180.478%
2019-04-15	2.6790	2.6790	2.4500	2.4500	-0.810%	3,915	+187.347%
2019-04-12	2.5400	2.5400	2.4700	2.4700	+2.062%	3,937	+185.020%
2019-04-11	2.4878	2.5600	2.4201	2.4201	-3.196%	6,797	+190.897%
2019-04-10	2.4500	2.6500	2.3000	2.5000	-6.015%	19,382	+181.600%
2019-04-09	2.5800	2.7305	2.5800	2.6600	+6.400%	7,657	+164.662%
2019-04-08	2.8700	2.9705	2.5000	2.5000	-9.091%	46,546	+181.600%
2019-04-05	2.6600	2.9864	2.6120	2.7500	+0.733%	31,661	+156.000%
2019-04-04	2.7500	2.7500	2.5800	2.7300	-0.727%	6,137	+157.875%
2019-04-03	2.8000	2.8400	2.6000	2.7500	+1.476%	12,188	+156.000%
2019-04-02	2.6800	2.7100	2.6800	2.7100	+3.435%	429	+159.779%
2019-04-01	3.0149	3.0500	2.6200	2.6200	-4.727%	2,283	+168.702%
2019-03-29	3.0400	3.1000	2.6500	2.7500	-8.333%	13,325	+156.000%
2019-03-28	2.9000	3.0000	2.8500	3.0000	+1.695%	4,795	+134.667%
2019-03-27	2.9500	2.9500	2.9500	2.9500	0.000%	13,983	+138.644%
2019-03-26	2.9500	2.9500	2.9500	2.9500	-0.338%	119	+138.644%
2019-03-25	2.9600	2.9600	2.9000	2.9600	+2.069%	959	+137.838%
2019-03-22	3.0500	3.3000	2.8400	2.9000	+0.346%	37,971	+142.759%
2019-03-21	3.0500	3.0510	2.8140	2.8900	+0.427%	17,536	+143.599%
2019-03-19	3.0300	3.0900	2.8000	2.8777	-2.119%	8,960	+144.640%
2019-03-18	2.9800	3.1000	2.9400	2.9400	-5.824%	9,425	+139.456%
2019-03-15	3.0201	3.1218	3.0200	3.1218	-0.580%	3,117	+125.511%
2019-03-14	3.2000	3.2000	3.0000	3.1400	-1.875%	18,670	+124.204%
2019-03-13	3.3845	3.4530	3.0201	3.2000	-0.003%	26,213	+120.000%
2019-03-12	3.2100	3.2100	3.2001	3.2001	-1.183%	1,626	+119.993%
2019-03-11	3.0900	3.3743	3.0000	3.2384	+6.177%	2,927	+117.391%
2019-03-08	2.7500	3.0500	2.5200	3.0500	+0.187%	7,212	+130.820%
2019-03-07	2.8988	3.0982	2.8988	3.0443	+1.477%	659	+131.252%
2019-03-06	2.9500	3.0000	2.9500	3.0000	+1.695%	2,063	+134.667%
2019-03-05	3.0600	3.0700	2.6200	2.9500	-0.673%	16,507	+138.644%
2019-03-04	3.0200	3.0200	2.9100	2.9700	-0.997%	8,450	+137.037%
2019-03-01	3.0000	3.0200	2.9908	2.9999	-8.260%	3,708	+134.674%
2019-02-28	3.1554	3.2700	3.0200	3.2700	-0.305%	856	+115.291%
2019-02-27	3.2600	3.2800	3.2400	3.2800	+3.962%	864	+114.634%
2019-02-26	3.1800	3.2000	3.1550	3.1550	-1.097%	2,859	+123.138%
2019-02-25	3.0200	3.1900	3.0200	3.1900	+4.590%	896	+120.690%
2019-02-22	3.0600	3.1500	2.8500	3.0500	-8.408%	26,055	+130.820%
2019-02-21	3.2200	3.3300	3.1800	3.3300	+4.717%	1,043	+111.411%
2019-02-20	3.1000	3.3067	3.1000	3.1800	-2.154%	10,621	+121.384%
2019-02-19	3.6300	3.6300	3.2500	3.2500	-10.468%	3,102	+116.615%
2019-02-15	3.7200	3.7200	3.6200	3.6300	-4.474%	9,074	+93.939%
2019-02-14	4.0000	4.0000	3.8000	3.8000	-2.564%	1,952	+85.263%
2019-02-13	4.1201	4.1336	3.5500	3.9000	-1.266%	7,804	+80.513%
2019-02-12	3.8700	3.9500	3.6700	3.9500	+3.675%	2,478	+78.228%
2019-02-11	4.2600	4.6900	3.8100	3.8100	+0.794%	14,944	+84.777%
2019-02-08	3.5200	4.0000	3.5200	3.7800	+5.587%	8,138	+86.243%
2019-02-07	3.6500	3.9900	3.3100	3.5800	-1.648%	5,672	+96.648%
2019-02-06	3.7600	3.8500	3.3000	3.6400	+17.419%	50,430	+93.407%
2019-02-05	3.0000	3.1500	2.9900	3.1000	+0.977%	7,708	+127.097%
2019-02-04	2.9600	3.2000	2.8900	3.0700	+4.068%	7,037	+129.316%
2019-02-01	3.2572	3.2572	2.9500	2.9500	-0.673%	453	+138.644%
2019-01-31	2.9559	2.9700	2.9559	2.9700	+0.678%	1,308	+137.037%
2019-01-30	2.9700	3.3330	2.9500	2.9500	0.000%	5,003	+138.644%
2019-01-29	3.0000	3.0000	2.9500	2.9500	-1.993%	1,016	+138.644%
2019-01-28	3.0600	3.0600	3.0100	3.0100	+1.007%	1,078	+133.887%
2019-01-25	3.1600	3.1600	2.9700	2.9800	-5.096%	32,683	+136.242%
2019-01-24	3.2700	3.3000	2.9750	3.1400	-0.317%	8,528	+124.204%
2019-01-23	3.2800	3.4000	3.1500	3.1500	-6.805%	17,699	+123.492%
2019-01-22	3.5600	3.6000	3.3800	3.3800	-9.626%	5,704	+108.284%
2019-01-18	3.2400	4.0200	3.1600	3.7400	+15.432%	65,735	+88.235%
2019-01-17	3.4163	3.5399	3.2000	3.2400	-0.308%	18,591	+117.284%
2019-01-16	3.0500	3.3700	3.0500	3.2500	+6.209%	14,867	+116.615%
2019-01-15	3.1400	3.5100	2.9500	3.0600	-0.649%	23,060	+130.065%
2019-01-14	3.2700	3.9400	3.0000	3.0800	-7.508%	34,870	+128.571%
2019-01-11	3.0100	3.3300	2.8500	3.3300	+10.265%	3,570	+111.411%
2019-01-10	3.3700	3.3800	3.0200	3.0200	-5.625%	5,101	+133.113%
2019-01-09	3.2500	3.4700	3.2000	3.2000	-2.141%	10,834	+120.000%
2019-01-08	3.6200	3.7500	2.6701	3.2700	+0.926%	31,883	+115.291%
2019-01-07	3.1000	3.5500	3.0436	3.2400	+21.348%	20,403	+117.284%
2019-01-04	2.5900	3.1100	2.5800	2.6700	+7.445%	20,381	+163.670%
2019-01-03	2.4600	2.4850	2.4100	2.4850	+1.016%	3,007	+183.300%
2019-01-02	1.9900	2.5200	1.9900	2.4600	+23.000%	30,536	+186.179%
2018-12-31	2.1100	2.3570	2.0000	2.0000	-5.213%	93,549	+252.000%
2018-12-28	2.1500	2.2900	2.0100	2.1100	-1.860%	85,664	+233.649%
2018-12-27	2.3084	2.7101	2.1500	2.1500	-14.000%	30,884	+227.442%
2018-12-26	2.2100	2.6900	2.1800	2.5000	+8.696%	44,290	+181.600%
2018-12-24	2.7000	2.7000	2.3000	2.3000	+0.877%	9,806	+206.087%
2018-12-21	2.2500	2.3200	2.2400	2.2800	-3.390%	68,392	+208.772%
2018-12-20	2.3200	2.5000	2.3200	2.3600	+2.165%	46,033	+198.305%
2018-12-19	2.8800	2.8800	2.3000	2.3100	-10.117%	149,721	+204.762%
2018-12-18	2.3600	2.7300	2.2500	2.5700	+9.362%	22,371	+173.930%
2018-12-17	2.3400	2.4500	2.1800	2.3500	+1.293%	22,203	+199.574%
2018-12-14	2.3500	2.4688	2.3000	2.3200	-3.734%	5,722	+203.448%
2018-12-13	2.3300	2.5100	2.2800	2.4100	+5.240%	11,173	+192.116%
2018-12-12	2.4900	2.5600	2.2800	2.2900	-12.261%	17,562	+207.424%
2018-12-11	2.6131	2.6500	2.4700	2.6100	-2.974%	16,146	+169.732%
2018-12-10	2.8300	2.9000	2.5895	2.6900	-13.226%	36,879	+161.710%
2018-12-07	3.1000	3.1100	2.9000	3.1000	+8.392%	10,846	+127.097%
2018-12-06	2.9600	3.1500	2.7325	2.8600	-1.379%	7,227	+146.154%
2018-12-04	3.0700	3.0700	2.7600	2.9000	-5.697%	12,966	+142.759%
2018-12-03	2.9500	3.2628	2.9500	3.0752	+3.892%	3,745	+128.928%
2018-11-30	3.1200	3.1200	2.9600	2.9600	-7.500%	8,750	+137.838%
2018-11-29	3.0000	3.6000	2.9000	3.2000	+7.023%	55,584	+120.000%
2018-11-28	3.2600	3.2600	2.9900	2.9900	-8.000%	7,781	+135.452%
2018-11-27	3.5000	3.7075	3.2500	3.2500	+6.557%	15,120	+116.615%
2018-11-26	2.9600	3.1250	2.7600	3.0500	+1.881%	11,682	+130.820%
2018-11-23	2.9600	2.9937	2.9145	2.9937	-0.210%	1,441	+135.161%
2018-11-21	3.0100	3.2800	2.9500	3.0000	+0.334%	6,937	+134.667%
2018-11-20	2.9979	3.2700	2.7500	2.9900	-3.548%	20,848	+135.452%
2018-11-19	3.1900	3.3150	3.1000	3.1000	-1.899%	2,773	+127.097%
2018-11-16	3.1500	3.2500	3.1500	3.1600	+0.317%	2,488	+122.785%
2018-11-15	3.1400	3.3100	3.0500	3.1500	-4.255%	6,002	+123.492%
2018-11-14	3.4000	3.5339	2.9800	3.2900	-1.497%	9,753	+113.982%
2018-11-13	3.0700	3.3400	3.0500	3.3400	+8.795%	9,870	+110.778%
2018-11-12	3.1900	3.3025	3.0500	3.0700	-6.119%	24,558	+129.316%
2018-11-09	3.8050	3.9100	3.0800	3.2701	-11.619%	26,890	+115.284%
2018-11-08	3.5600	3.8100	3.5500	3.7000	+4.225%	6,125	+90.270%
2018-11-07	3.4100	3.7550	3.4100	3.5500	+2.176%	21,544	+98.310%
2018-11-06	3.2900	3.9100	3.2500	3.4744	+10.298%	68,218	+102.625%
2018-11-05	3.2800	3.2808	3.1500	3.1500	-2.477%	10,443	+123.492%
2018-11-02	3.4300	3.4300	2.9300	3.2300	+5.902%	93,324	+117.957%
2018-11-01	3.2000	3.4400	3.0500	3.0500	-5.280%	36,939	+130.820%
2018-10-31	3.1400	3.2999	3.1400	3.2200	0.000%	22,685	+118.634%
2018-10-30	2.9900	3.4742	2.9900	3.2200	+2.222%	26,579	+118.634%
2018-10-29	3.1649	3.7500	3.0500	3.1500	-2.778%	37,367	+123.492%
2018-10-26	3.3350	3.4220	3.1900	3.2400	-2.994%	49,814	+117.284%
2018-10-25	3.8000	3.8351	3.3300	3.3400	-10.695%	149,538	+110.778%
2018-10-24	3.8400	4.0000	3.5650	3.7400	-4.835%	50,413	+88.235%
2018-10-23	3.9400	4.2500	3.9200	3.9300	-1.995%	7,838	+79.135%
2018-10-22	3.9900	4.2900	3.9500	4.0100	+0.501%	12,680	+75.561%
2018-10-19	4.2400	4.4697	3.9900	3.9900	-6.993%	15,649	+76.441%
2018-10-18	4.5000	4.5103	4.2900	4.2900	-4.667%	964	+64.103%
2018-10-17	4.2900	4.7100	4.2900	4.5000	+5.882%	5,819	+56.444%
2018-10-16	4.5400	4.7700	4.1600	4.2500	-6.798%	23,401	+65.647%
2018-10-15	4.8300	4.8300	4.3500	4.5600	-7.505%	33,703	+54.386%
2018-10-12	4.6400	4.9300	4.6400	4.9300	+8.114%	1,851	+42.799%
2018-10-11	4.7500	4.8000	4.5500	4.5600	-6.939%	3,901	+54.386%
2018-10-10	4.9200	5.0300	4.7900	4.9000	+3.158%	7,301	+43.673%
2018-10-09	4.7500	4.8600	4.6795	4.7500	-2.263%	15,008	+48.211%
2018-10-08	4.8200	4.9200	4.7000	4.8600	-0.205%	2,495	+44.856%
2018-10-05	4.8600	5.1199	4.7500	4.8700	+1.037%	22,174	+44.559%
2018-10-04	4.9800	5.1750	4.6700	4.8200	-2.626%	15,361	+46.058%
2018-10-03	5.0900	5.1850	4.9500	4.9500	-4.070%	26,763	+42.222%
2018-10-02	4.9500	5.1600	4.9500	5.1600	+3.407%	4,218	+36.434%
2018-10-01	4.9500	5.2000	4.9500	4.9900	+0.808%	4,029	+41.082%
2018-09-28	5.0000	5.2200	4.9500	4.9500	0.000%	8,040	+42.222%
2018-09-27	5.1500	5.4163	4.9500	4.9500	-3.131%	10,872	+42.222%
2018-09-26	5.1800	5.4700	5.0800	5.1100	-1.731%	3,151	+37.769%
2018-09-25	5.3500	5.3554	5.1200	5.2000	-3.704%	8,761	+35.385%
2018-09-24	5.2800	5.7465	5.2800	5.4000	+2.857%	20,716	+30.370%
2018-09-21	5.6500	5.8200	5.1200	5.2500	-5.576%	30,204	+34.095%
2018-09-20	5.6200	5.8800	5.3693	5.5600	-1.331%	17,828	+26.619%
2018-09-19	6.1000	6.1700	5.4100	5.6350	-7.166%	19,637	+24.933%
2018-09-18	5.7683	6.1402	5.7683	6.0700	+1.846%	19,283	+15.980%
2018-09-17	5.7700	6.0700	5.7700	5.9600	+2.582%	5,419	+18.121%
2018-09-14	6.0000	6.0700	5.7650	5.8100	-3.328%	9,879	+21.170%
2018-09-13	6.0700	6.2700	5.9900	6.0100	-3.840%	5,735	+17.138%
2018-09-12	6.2900	6.3499	5.9900	6.2500	0.000%	6,142	+12.640%
2018-09-11	6.3300	6.3400	5.8500	6.2500	+5.692%	10,091	+12.640%
2018-09-10	6.1600	6.3400	5.8500	5.9134	-6.137%	8,724	+19.052%
2018-09-07	5.8000	6.3000	5.7300	6.3000	+8.997%	8,937	+11.746%
2018-09-06	5.8700	7.3900	5.7800	5.7800	-1.868%	84,597	+21.799%
2018-09-05	5.7005	5.8900	5.6500	5.8900	+2.080%	11,236	+19.525%
2018-09-04	5.5100	5.7700	5.5100	5.7700	+2.669%	9,751	+22.010%
2018-08-31	5.5600	5.6200	5.5600	5.6200	+3.119%	881	+25.267%
2018-08-30	5.6500	5.6500	5.1100	5.4500	-3.197%	6,837	+29.174%
2018-08-29	5.5400	5.7000	5.5400	5.6300	-0.354%	7,507	+25.044%
2018-08-28	5.7200	5.7600	5.4000	5.6500	+3.670%	1,697	+24.602%
2018-08-27	5.8000	5.8000	5.3100	5.4500	-6.034%	25,064	+29.174%
2018-08-24	5.9200	5.9450	5.8000	5.8000	+0.259%	1,600	+21.379%
2018-08-23	5.8900	5.9800	5.7500	5.7850	-1.111%	4,604	+21.694%
2018-08-22	5.7300	5.8500	5.7300	5.8500	+2.632%	2,407	+20.342%
2018-08-21	5.8500	5.8900	5.5000	5.7000	-2.230%	14,073	+23.509%
2018-08-20	6.1100	6.1100	5.8000	5.8300	-3.636%	13,186	+20.755%
2018-08-17	6.1400	6.3900	6.0500	6.0500	+0.833%	16,021	+16.364%
2018-08-16	5.9800	6.0000	5.9800	6.0000	+1.695%	689	+17.333%
2018-08-15	6.7300	6.7300	5.5500	5.9000	-12.979%	15,538	+19.322%
2018-08-14	6.2500	6.7800	6.1150	6.7800	+9.355%	7,023	+3.835%
2018-08-13	6.5350	6.9700	5.6850	6.2000	-4.615%	19,574	+13.548%
2018-08-10	6.9000	6.9000	6.1400	6.5000	-11.924%	18,668	+8.308%
2018-08-09	7.9600	7.9740	7.3500	7.3800	+1.793%	22,477	-4.607%
2018-08-08	7.4000	7.4900	7.0300	7.2500	-1.091%	25,787	-2.897%
2018-08-07	7.7008	7.8253	7.3300	7.3300	+0.411%	19,588	-3.956%
2018-08-06	7.7000	8.1331	7.1900	7.3000	+2.384%	8,013	-3.562%
2018-08-03	7.1000	7.1900	7.0500	7.1300	0.000%	8,258	-1.262%
2018-08-02	7.1400	7.4800	7.0500	7.1300	+1.422%	3,243	-1.262%
2018-08-01	7.0500	7.0500	7.0300	7.0300	+0.285%	1,241	+0.142%
2018-07-31	7.1700	7.1900	7.0100	7.0100	+2.187%	562	+0.428%
2018-07-30	6.9300	7.6053	6.7800	6.8600	-2.000%	15,062	+2.624%
2018-07-27	7.3800	7.3800	6.8300	7.0000	-5.533%	6,243	+0.571%
2018-07-26	7.1700	7.4800	7.1700	7.4100	+3.564%	11,057	-4.993%
2018-07-25	7.2000	7.2000	7.1550	7.1550	-0.209%	950	-1.607%
2018-07-24	7.2500	7.2750	6.9900	7.1700	-1.579%	14,967	-1.813%
2018-07-23	7.3200	7.3200	7.2850	7.2850	-0.478%	740	-3.363%
2018-07-20	6.9500	7.3200	6.9300	7.3200	+3.830%	5,026	-3.825%
2018-07-19	7.2500	7.3901	7.0500	7.0500	-1.261%	37,959	-0.142%
2018-07-18	7.2500	7.3700	6.8100	7.1400	+0.705%	24,761	-1.401%
2018-07-17	6.7800	7.2000	6.1500	7.0900	+5.037%	93,816	-0.705%
2018-07-16	6.7000	6.8900	6.6350	6.7500	+0.446%	14,608	+4.296%
2018-07-13	6.8800	6.8800	6.3300	6.7200	+7.520%	6,296	+4.762%
2018-07-12	6.6900	6.6900	6.2400	6.2500	-5.873%	41,359	+12.640%
2018-07-11	6.6100	6.7600	6.5900	6.6400	-0.450%	1,641	+6.024%
2018-07-10	6.7173	6.9324	6.6600	6.6700	-1.622%	7,761	+5.547%
2018-07-09	6.0000	6.9300	5.8900	6.7800	+12.438%	22,648	+3.835%
2018-07-06	5.6600	6.0500	5.6514	6.0300	+3.052%	6,650	+16.750%
2018-07-05	5.8900	5.8900	5.6500	5.8514	-1.492%	14,632	+20.313%
2018-07-03	5.8000	5.9600	5.4000	5.9400	-1.165%	9,516	+18.519%
2018-07-02	5.8000	6.0600	5.7035	6.0100	+3.800%	7,329	+17.138%
2018-06-29	5.1500	6.0300	5.1500	5.7900	+15.800%	195,557	+21.589%
2018-06-28	6.1100	6.1100	4.7500	5.0000	-16.107%	686,804	+40.800%
2018-06-27	5.9900	6.0100	5.8500	5.9600	0.000%	5,644	+18.121%
2018-06-26	5.9200	6.1400	5.8100	5.9600	-1.650%	7,406	+18.121%
2018-06-25	5.9700	6.0800	5.6710	6.0600	+1.000%	4,187	+16.172%
2018-06-22	5.8900	6.0100	5.8000	6.0000	+2.215%	4,556	+17.333%
2018-06-21	5.9900	6.0500	5.7250	5.8700	-2.167%	14,634	+19.932%
2018-06-20	6.0900	6.2300	5.9700	6.0000	-2.121%	14,882	+17.333%
2018-06-19	6.4400	6.4590	6.0000	6.1300	+0.163%	13,404	+14.845%
2018-06-18	6.2200	6.4500	6.1200	6.1200	-2.548%	3,906	+15.033%
2018-06-15	6.0596	6.4700	6.0200	6.2800	+3.289%	6,682	+12.102%
2018-06-14	6.0400	6.2405	6.0400	6.0800	+0.997%	1,762	+15.789%
2018-06-13	6.3600	6.3600	6.0000	6.0200	-2.903%	5,730	+16.944%
2018-06-12	6.0000	6.4790	6.0000	6.2000	+2.581%	19,460	+13.548%
2018-06-11	6.1950	6.2500	5.9900	6.0440	+0.399%	4,113	+16.479%
2018-06-08	6.0100	6.2650	5.9700	6.0200	-0.824%	22,035	+16.944%
2018-06-07	6.5100	6.5100	6.0500	6.0700	-6.759%	4,803	+15.980%
2018-06-06	6.5400	6.9900	6.2600	6.5100	-1.364%	5,979	+8.141%
2018-06-05	6.3400	7.0000	6.1500	6.6000	+4.101%	31,448	+6.667%
2018-06-04	6.5200	6.6200	6.2700	6.3400	-3.354%	9,045	+11.041%
2018-06-01	6.5100	6.7600	5.9700	6.5600	+1.705%	6,315	+7.317%
2018-05-31	6.5828	6.7200	6.4300	6.4500	-1.602%	1,451	+9.147%
2018-05-30	6.7800	6.9200	6.5200	6.5550	-2.091%	78,799	+7.399%
2018-05-29	6.5900	6.7300	6.5900	6.6950	-0.372%	3,357	+5.153%
2018-05-25	6.7800	6.7800	6.3900	6.7200	-0.739%	50,365	+4.762%
2018-05-24	6.6510	6.7700	6.4900	6.7700	-0.441%	10,923	+3.988%
2018-05-23	6.7800	6.9000	6.7500	6.8000	-1.163%	3,586	+3.529%
2018-05-22	7.0252	7.0600	6.8200	6.8800	-2.825%	11,045	+2.326%
2018-05-21	7.0000	7.1000	7.0000	7.0800	+2.460%	5,350	-0.565%
2018-05-18	7.0800	7.0800	6.9100	6.9100	-2.676%	6,006	+1.881%
2018-05-17	7.0000	7.1100	6.8400	7.1000	+1.574%	63,498	-0.845%
2018-05-16	6.9000	7.1400	6.7302	6.9900	0.000%	16,451	+0.715%
2018-05-15	6.8000	7.0173	6.6000	6.9900	+1.747%	15,321	+0.715%
2018-05-14	7.2500	7.2500	6.7300	6.8700	-3.511%	12,210	+2.475%
2018-05-11	7.1099	7.3357	6.8800	7.1200	+2.006%	4,632	-1.124%
2018-05-10	7.0500	7.3100	6.7200	6.9800	+1.321%	122,309	+0.860%
2018-05-09	7.3000	7.5000	6.2200	6.8890	-9.593%	62,816	+2.192%
2018-05-08	7.6800	7.9084	7.6001	7.6200	+1.060%	10,071	-7.612%
2018-05-07	7.7700	7.7700	7.3700	7.5401	-2.507%	11,718	-6.633%
2018-05-04	7.5500	7.7731	7.4486	7.7340	+2.846%	3,052	-8.973%
2018-05-02	7.8000	8.0000	7.5200	7.5200	-6.526%	19,291	-6.383%
2018-05-01	8.0000	8.0450	8.0000	8.0450	+0.562%	802	-12.492%
2018-04-30	8.2900	8.2900	7.9800	8.0000	-3.110%	1,642	-12.000%
2018-04-27	8.2568	8.2568	8.2568	8.2568	+4.782%	500	-14.737%
2018-04-26	7.8729	8.3000	7.8729	7.8800	-0.881%	9,692	-10.660%
2018-04-25	7.9000	7.9500	7.9000	7.9500	+1.209%	793	-11.447%
2018-04-24	7.7500	7.9500	7.7300	7.8550	+0.834%	2,195	-10.376%
2018-04-23	8.2200	8.2200	7.7900	7.7900	-2.625%	715	-9.628%
2018-04-20	8.0000	8.0000	8.0000	8.0000	0.000%	438	-12.000%
2018-04-19	8.4500	8.5000	7.9500	8.0000	-1.112%	5,925	-12.000%
2018-04-18	7.5000	8.1300	7.4800	8.0900	+8.445%	10,810	-12.979%
2018-04-17	7.4600	7.4600	7.4600	7.4600	+5.219%	386	-5.630%
2018-04-16	7.2215	7.2215	7.0900	7.0900	-4.832%	1,345	-0.705%
2018-04-13	7.0100	7.5300	7.0100	7.4500	+6.275%	444	-5.503%
2018-04-11	7.0000	7.0500	6.8450	7.0101	-3.707%	4,462	+0.427%
2018-04-10	6.7600	7.4300	6.7600	7.2800	+6.902%	1,200	-3.297%
2018-04-09	7.1300	7.4813	6.4500	6.8100	-2.714%	27,017	+3.377%
2018-04-06	7.1100	7.1100	6.7921	7.0000	-1.408%	35,708	+0.571%
2018-04-05	7.2500	7.2500	7.0400	7.1000	-2.069%	2,162	-0.845%
2018-04-04	7.2500	7.2500	7.2500	7.2500	0.000%	629	-2.897%
2018-04-03	7.2000	7.2500	7.2000	7.2500	+3.571%	5,528	-2.897%
2018-04-02	7.2400	7.2400	6.9801	7.0000	-3.581%	9,431	+0.571%
2018-03-29	7.6000	7.8900	7.2200	7.2600	-2.024%	13,442	-3.030%
2018-03-28	7.6700	8.1500	7.1500	7.4100	-3.516%	16,955	-4.993%
2018-03-27	8.3800	8.3800	7.6800	7.6800	-7.022%	15,729	-8.333%
2018-03-26	8.2399	8.4300	7.8100	8.2600	+0.609%	20,432	-14.770%
2018-03-23	8.4900	8.5000	6.6000	8.2100	+1.483%	34,357	-14.251%
2018-03-22	8.3800	8.4500	8.0900	8.0900	-2.413%	1,313	-12.979%
2018-03-20	8.1300	8.3600	8.1300	8.2900	+2.981%	1,541	-15.078%
2018-03-19	8.3600	8.9294	8.0500	8.0500	-5.183%	7,482	-12.547%
2018-03-16	8.4900	8.4900	8.4900	8.4900	-2.860%	326	-17.079%
2018-03-15	9.0400	9.0400	8.4900	8.7400	+0.115%	13,360	-19.451%
2018-03-14	8.7500	9.0500	8.7000	8.7300	+3.436%	7,398	-19.359%
2018-03-13	8.6500	9.1600	8.4400	8.4400	+5.368%	2,879	-16.588%

.dark-mode .T6S50n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T6S50n{ color: #333333; background-color: white; border: 2px solid #333333; }ASVASV Holdings Incstock NASDAQ

ASV
ASV Holdings Inc
stock NASDAQ