Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

17.53 -0.43 (-2.39%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 20, 2024 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 7.302 7.389 7.040 7.083 285,909 -0.17(-2.41%)
May 30, 2018 6.996 7.324 6.974 7.258 190,325 +0.26(+3.75%)
May 29, 2018 7.040 7.083 6.865 6.996 126,813 -0.04(-0.62%)
May 25, 2018 7.040 7.040 7.040 0 +0.17(+2.55%)
May 24, 2018 6.952 6.996 6.821 6.865 97,119 -0.09(-1.26%)
May 23, 2018 6.996 7.083 6.865 6.952 191,827 -0.04(-0.62%)
May 22, 2018 7.083 7.127 6.996 6.996 129,483 -0.04(-0.62%)
May 21, 2018 6.952 7.040 6.865 7.040 132,304 +0.09(+1.26%)
May 18, 2018 7.127 7.127 6.908 6.952 98,460 -0.13(-1.85%)
May 17, 2018 7.040 7.127 6.996 7.083 111,780 +0.09(+1.25%)
May 16, 2018 7.258 7.302 6.952 6.996 240,234 -0.26(-3.61%)
May 15, 2018 7.346 7.389 7.214 7.258 106,146 -0.09(-1.19%)
May 14, 2018 7.521 7.542 7.302 7.346 112,681 -0.09(-1.18%)
May 11, 2018 7.389 7.477 7.302 7.433 177,867 +0.13(+1.80%)
May 10, 2018 7.564 7.564 7.258 7.302 280,619 -0.26(-3.47%)
May 09, 2018 7.477 7.652 7.433 7.564 257,544 +0.09(+1.17%)
May 08, 2018 7.258 7.564 7.214 7.477 397,537 +0.17(+2.40%)
May 07, 2018 7.171 7.346 7.127 7.302 261,112 +0.17(+2.45%)
May 04, 2018 6.996 7.171 6.952 7.127 210,908 +0.09(+1.24%)
May 03, 2018 6.952 7.149 6.952 7.040 171,972 +0.04(+0.63%)
May 02, 2018 6.996 7.127 6.952 6.996 276,533 +0.09(+1.27%)
May 01, 2018 7.040 7.040 6.865 6.908 188,495 -0.09(-1.25%)
Apr 30, 2018 7.083 7.127 6.908 6.996 123,022 -0.04(-0.62%)
Apr 27, 2018 7.127 7.214 6.996 7.040 147,729 -0.13(-1.83%)
Apr 26, 2018 7.083 7.214 7.040 7.171 126,956 +0.09(+1.23%)
Apr 25, 2018 7.127 7.171 7.040 7.083 228,170 -0.04(-0.61%)
Apr 24, 2018 7.127 7.127 6.996 7.127 238,054 +0.04(+0.62%)
Apr 23, 2018 7.083 7.083 6.952 7.083 147,189 +0.09(+1.25%)
Apr 20, 2018 6.952 7.083 6.908 6.996 181,883 +0.04(+0.63%)
Apr 19, 2018 6.996 7.040 6.952 6.952 164,153 +0.00(+0.00%)
Apr 18, 2018 6.996 7.040 6.908 6.952 271,411 -0.04(-0.62%)
Apr 17, 2018 6.996 7.018 6.865 6.996 186,933 +0.00(+0.00%)
Apr 16, 2018 7.040 7.171 6.908 6.996 308,494 +0.00(+0.00%)
Apr 13, 2018 6.952 7.040 6.908 6.996 391,239 +0.00(+0.00%)
Apr 12, 2018 7.040 7.083 6.952 6.996 160,473 +0.00(+0.00%)
Apr 11, 2018 6.602 7.040 6.602 6.996 448,956 +0.31(+4.58%)
Apr 10, 2018 6.734 6.777 6.580 6.690 304,134 +0.04(+0.66%)
Apr 09, 2018 6.559 6.646 6.515 6.646 312,075 +0.09(+1.33%)
Apr 06, 2018 6.777 6.843 6.602 6.559 236,513 -0.26(-3.85%)
Apr 05, 2018 6.690 6.865 6.580 6.821 195,421 +0.13(+1.96%)
Apr 04, 2018 6.384 6.690 6.384 6.690 216,210 +0.22(+3.38%)
Apr 03, 2018 6.384 6.559 6.384 6.471 236,765 +0.13(+2.07%)
Apr 02, 2018 6.646 6.690 6.296 6.340 226,834 -0.31(-4.61%)
Mar 29, 2018 6.646 6.646 6.646 0 -0.13(-1.94%)
Mar 28, 2018 6.777 6.908 6.690 6.777 150,125 -0.04(-0.64%)
Mar 27, 2018 6.952 6.996 6.777 6.821 105,936 -0.13(-1.89%)
Mar 26, 2018 6.952 6.952 6.843 6.952 136,534 +0.09(+1.27%)
Mar 23, 2018 6.996 6.996 6.865 6.865 260,752 -0.09(-1.26%)
Mar 22, 2018 6.952 6.996 6.734 6.952 259,196 -0.04(-0.62%)
Mar 21, 2018 6.952 7.040 6.865 6.996 140,073 +0.04(+0.63%)
Mar 20, 2018 7.040 7.040 6.908 6.952 74,273 -0.04(-0.62%)
Mar 19, 2018 7.083 7.083 6.865 6.996 110,113 -0.04(-0.62%)
Mar 16, 2018 6.865 7.127 6.821 7.040 545,532 +0.17(+2.55%)
Mar 15, 2018 6.908 6.996 6.690 6.865 135,091 +0.00(+0.00%)
Mar 14, 2018 6.952 6.952 6.952 6.865 102,014 -0.04(-0.63%)
Mar 13, 2018 6.908 7.040 6.821 6.908 136,850 +0.00(+0.00%)
Mar 12, 2018 6.865 6.908 6.777 6.908 92,643 +0.09(+1.28%)
Mar 09, 2018 6.777 6.821 6.646 6.821 116,011 +0.04(+0.65%)
Mar 08, 2018 6.865 6.930 6.690 6.777 118,472 -0.13(-1.90%)
Mar 07, 2018 6.865 6.908 188,923 -0.13(-1.86%)
Mar 06, 2018 7.040 7.127 6.908 7.040 141,124 +0.00(+0.00%)
Mar 05, 2018 6.865 7.105 6.865 7.040 246,569 +0.17(+2.55%)
Mar 02, 2018 6.559 6.952 6.427 6.865 278,747 +0.26(+3.97%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.