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 )

17.49 -0.47 (-2.62%)
Official Closing Price Updated: 7:00 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 28, 2021 3.835 4.021 3.827 3.959 371,229 +0.08(+2.05%)
May 27, 2021 3.976 4.047 3.827 3.879 458,814 -0.04(-1.12%)
May 26, 2021 4.012 4.073 3.924 3.924 317,682 -0.10(-2.41%)
May 25, 2021 4.303 4.356 4.012 4.021 329,158 -0.27(-6.37%)
May 24, 2021 4.435 4.475 4.294 4.294 149,028 -0.16(-3.56%)
May 21, 2021 4.215 4.523 4.188 4.453 467,817 +0.32(+7.68%)
May 20, 2021 4.082 4.188 3.990 4.135 289,813 +0.04(+1.08%)
May 19, 2021 4.109 4.188 4.021 4.091 218,505 -0.19(-4.53%)
May 18, 2021 4.267 4.382 4.188 4.285 309,994 +0.07(+1.67%)
May 17, 2021 4.118 4.267 4.021 4.215 229,112 +0.10(+2.36%)
May 14, 2021 4.144 4.206 4.100 4.118 158,906 -0.01(-0.21%)
May 13, 2021 3.968 4.144 3.941 4.126 341,371 +0.07(+1.74%)
May 12, 2021 4.135 4.153 4.012 4.056 312,714 -0.04(-1.08%)
May 11, 2021 3.950 4.179 3.835 4.100 280,207 +0.03(+0.65%)
May 10, 2021 4.012 4.267 4.003 4.073 495,662 +0.19(+5.00%)
May 07, 2021 3.959 4.091 3.822 3.879 349,678 -0.11(-2.66%)
May 06, 2021 3.853 4.021 3.694 3.985 498,296 +0.14(+3.67%)
May 05, 2021 3.738 3.897 3.536 3.844 512,437 +0.25(+6.86%)
May 04, 2021 3.756 3.862 3.597 3.597 409,632 -0.15(-4.00%)
May 03, 2021 3.474 3.747 3.447 3.747 319,009 +0.29(+8.42%)
Apr 30, 2021 3.536 3.606 3.395 3.456 412,612 -0.11(-3.21%)
Apr 29, 2021 3.703 3.782 3.509 3.571 512,909 +0.03(+0.75%)
Apr 28, 2021 3.412 3.571 3.395 3.544 198,184 +0.13(+3.88%)
Apr 27, 2021 3.500 3.509 3.359 3.412 587,563 -0.07(-2.03%)
Apr 26, 2021 3.447 3.562 3.421 3.483 343,799 +0.15(+4.50%)
Apr 23, 2021 3.298 3.403 3.280 3.333 172,961 +0.03(+0.80%)
Apr 22, 2021 3.430 3.527 3.280 3.306 644,032 -0.12(-3.60%)
Apr 21, 2021 3.439 3.558 3.399 3.430 287,012 -0.03(-0.77%)
Apr 20, 2021 3.641 3.659 3.350 3.456 449,888 -0.22(-6.00%)
Apr 19, 2021 3.500 3.694 3.465 3.677 331,552 +0.18(+5.04%)
Apr 16, 2021 3.447 3.668 3.447 3.500 480,890 +0.11(+3.39%)
Apr 15, 2021 3.483 3.518 3.342 3.386 245,569 -0.10(-2.78%)
Apr 14, 2021 3.333 3.575 3.333 3.483 229,131 +0.16(+4.77%)
Apr 13, 2021 3.412 3.432 3.280 3.324 325,662 -0.11(-3.09%)
Apr 12, 2021 3.624 3.641 3.386 3.430 299,351 -0.17(-4.66%)
Apr 09, 2021 3.712 3.747 3.589 3.597 205,852 -0.11(-3.09%)
Apr 08, 2021 3.765 3.809 3.677 3.712 196,644 -0.06(-1.64%)
Apr 07, 2021 3.835 3.862 3.743 3.774 223,471 -0.06(-1.61%)
Apr 06, 2021 3.959 4.029 3.809 3.835 292,816 -0.09(-2.25%)
Apr 05, 2021 4.021 4.100 3.853 3.924 201,649 -0.05(-1.33%)
Apr 01, 2021 3.976 4.038 3.897 3.976 337,984 -0.03(-0.66%)
Mar 31, 2021 3.888 4.047 3.840 4.003 272,713 +0.11(+2.95%)
Mar 30, 2021 4.065 4.118 3.888 3.888 281,065 -0.21(-5.16%)
Mar 29, 2021 4.303 4.408 4.082 4.100 407,730 -0.29(-6.63%)
Mar 26, 2021 4.311 4.558 4.303 4.391 284,677 +0.15(+3.53%)
Mar 25, 2021 4.126 4.338 4.038 4.241 529,201 +0.08(+1.91%)
Mar 24, 2021 4.153 4.444 4.153 4.162 382,907 +0.04(+1.07%)
Mar 23, 2021 4.259 4.272 4.021 4.118 527,521 -0.22(-5.08%)
Mar 22, 2021 4.479 4.673 4.320 4.338 303,381 -0.19(-4.28%)
Mar 19, 2021 4.514 4.752 4.382 4.532 572,758 +0.00(+0.00%)
Mar 18, 2021 4.497 4.788 4.472 4.532 480,604 +0.00(+0.00%)
Mar 17, 2021 4.408 4.647 4.364 4.532 318,615 +0.11(+2.59%)
Mar 16, 2021 4.726 4.744 4.215 4.417 596,653 -0.21(-4.57%)
Mar 15, 2021 4.726 4.726 4.457 4.629 376,196 -0.04(-0.94%)
Mar 12, 2021 4.338 4.735 4.267 4.673 695,022 +0.35(+8.16%)
Mar 11, 2021 4.320 4.347 4.109 4.320 342,550 +0.07(+1.66%)
Mar 10, 2021 3.756 4.267 3.716 4.250 555,753 +0.53(+14.22%)
Mar 09, 2021 3.774 3.888 3.686 3.721 252,228 -0.02(-0.47%)
Mar 08, 2021 3.782 3.888 3.677 3.738 234,132 -0.02(-0.47%)
Mar 05, 2021 3.879 3.897 3.656 3.756 401,384 -0.02(-0.47%)
Mar 04, 2021 3.765 3.968 3.677 3.774 369,877 +0.03(+0.71%)
Mar 03, 2021 3.597 3.862 3.571 3.747 373,858 +0.18(+4.94%)
Mar 02, 2021 3.368 3.659 3.350 3.571 370,774 +0.22(+6.58%)
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.