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

Advansix Inc (NY: ASIX )

23.90 +0.69 (+2.97%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2020 11.61 12.61 11.26 11.70 413,749 -0.13(-1.14%)
Apr 29, 2020 10.81 11.95 10.68 11.83 341,894 +1.39(+13.34%)
Apr 28, 2020 10.45 10.66 9.942 10.44 253,093 +0.34(+3.33%)
Apr 27, 2020 9.135 10.23 8.982 10.11 262,517 +1.00(+10.97%)
Apr 24, 2020 9.193 9.279 8.578 9.107 123,360 +0.14(+1.61%)
Apr 23, 2020 8.809 9.467 8.809 8.962 170,903 +0.16(+1.86%)
Apr 22, 2020 8.722 8.972 8.453 8.799 228,446 +0.33(+3.85%)
Apr 21, 2020 8.271 8.626 8.155 8.473 280,814 -0.18(-2.11%)
Apr 20, 2020 9.837 9.923 8.636 8.655 265,834 -1.44(-14.27%)
Apr 17, 2020 9.827 10.36 9.332 10.10 233,395 +0.61(+6.48%)
Apr 16, 2020 9.424 9.712 8.780 9.481 308,566 -0.01(-0.10%)
Apr 15, 2020 10.79 10.87 9.462 9.491 176,337 -1.83(-16.13%)
Apr 14, 2020 11.73 12.06 11.16 11.32 358,216 -0.12(-1.01%)
Apr 13, 2020 11.27 11.80 10.75 11.43 316,372 +0.25(+2.23%)
Apr 09, 2020 11.62 11.85 10.77 11.18 358,525 -0.09(-0.77%)
Apr 08, 2020 11.20 11.65 10.76 11.27 262,036 +0.34(+3.08%)
Apr 07, 2020 11.23 11.93 10.66 10.93 304,688 +0.13(+1.24%)
Apr 06, 2020 9.760 11.05 9.760 10.80 327,559 +1.42(+15.16%)
Apr 03, 2020 11.05 11.45 8.934 9.375 500,728 -1.71(-15.42%)
Apr 02, 2020 9.481 11.43 9.385 11.09 765,560 +1.48(+15.40%)
Apr 01, 2020 8.645 9.702 8.482 9.606 335,145 +0.44(+4.82%)
Mar 31, 2020 8.261 9.241 7.867 9.164 486,403 +0.96(+11.71%)
Mar 30, 2020 8.636 8.636 7.742 8.204 442,179 -0.38(-4.47%)
Mar 27, 2020 9.116 9.116 8.309 8.588 476,680 -1.00(-10.42%)
Mar 26, 2020 9.721 10.18 9.251 9.587 505,352 -0.08(-0.80%)
Mar 25, 2020 10.24 10.73 9.625 9.664 412,196 -0.45(-4.46%)
Mar 24, 2020 11.67 11.91 9.923 10.12 376,178 -1.14(-10.15%)
Mar 23, 2020 11.97 11.99 10.76 11.26 336,139 -1.11(-9.01%)
Mar 20, 2020 12.68 12.68 11.40 12.37 528,731 -0.22(-1.75%)
Mar 19, 2020 11.77 13.78 11.65 12.59 366,418 +0.68(+5.73%)
Mar 18, 2020 12.13 13.14 10.97 11.91 253,476 -1.05(-8.08%)
Mar 17, 2020 12.13 12.98 10.21 12.96 471,355 +1.21(+10.30%)
Mar 16, 2020 8.165 12.57 8.165 11.75 577,843 +1.47(+14.30%)
Mar 13, 2020 8.617 10.28 7.800 10.28 451,279 +2.10(+25.73%)
Mar 12, 2020 8.204 8.886 7.935 8.175 467,607 -0.79(-8.79%)
Mar 11, 2020 9.539 9.885 8.857 8.962 348,458 -0.78(-7.99%)
Mar 10, 2020 9.395 9.827 8.636 9.740 371,171 +0.73(+8.10%)
Mar 09, 2020 11.03 11.03 9.001 9.010 465,947 -2.58(-22.29%)
Mar 06, 2020 12.65 12.78 11.46 11.59 552,362 -1.66(-12.54%)
Mar 05, 2020 13.70 13.85 13.21 13.26 431,487 -0.83(-5.87%)
Mar 04, 2020 14.29 14.29 13.51 14.08 345,696 +0.03(+0.20%)
Mar 03, 2020 13.82 14.46 13.65 14.05 451,827 +0.54(+3.98%)
Mar 02, 2020 14.13 14.14 13.28 13.52 406,392 -0.44(-3.17%)
Feb 28, 2020 13.64 14.13 13.54 13.96 1,339,994 +0.27(+1.96%)
Feb 27, 2020 13.50 14.64 13.50 13.69 488,252 -0.02(-0.14%)
Feb 26, 2020 13.66 13.89 13.55 13.71 501,665 +0.07(+0.49%)
Feb 25, 2020 15.76 15.78 13.64 13.64 628,680 -2.22(-13.99%)
Feb 24, 2020 16.51 16.62 15.39 15.86 292,986 -1.17(-6.88%)
Feb 21, 2020 17.47 18.61 16.64 17.03 741,514 -1.74(-9.26%)
Feb 20, 2020 18.72 19.24 18.71 18.77 140,821 +0.00(+0.00%)
Feb 19, 2020 18.55 19.00 18.44 18.77 505,623 +0.32(+1.72%)
Feb 18, 2020 18.63 18.65 18.12 18.45 174,736 -0.19(-1.03%)
Feb 14, 2020 18.15 18.68 18.10 18.65 124,713 +0.55(+3.03%)
Feb 13, 2020 18.32 18.67 17.86 18.10 171,418 -0.43(-2.33%)
Feb 12, 2020 18.65 19.06 18.01 18.53 228,251 -0.12(-0.67%)
Feb 11, 2020 18.19 18.85 18.16 18.65 140,403 +0.64(+3.57%)
Feb 10, 2020 17.97 18.03 17.63 18.01 160,182 -0.03(-0.16%)
Feb 07, 2020 18.37 18.37 17.84 18.04 101,915 -0.50(-2.69%)
Feb 06, 2020 19.33 19.39 18.47 18.54 145,925 -0.67(-3.50%)
Feb 05, 2020 18.98 19.28 18.68 19.21 264,452 +0.61(+3.31%)
Feb 04, 2020 18.69 18.83 18.23 18.60 407,463 +0.31(+1.68%)
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.