Quantcast

Historical Stock Prices

ASCMA 
$0.9
*  
unch
unch
Get ASCMA Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading ASCMA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 0.8 0.9 0.72 0.9 71,239
07/18/2019 0.75 0.84 0.69 0.84 44,557
07/17/2019 0.743 0.76 0.68 0.69 50,944
07/16/2019 0.7 0.8 0.69 0.76 193,057
07/15/2019 0.66 0.82 0.66 0.7 431,878
07/12/2019 0.69 0.81 0.66 0.8 251,031
07/11/2019 0.965 1.1199 0.83 0.85 571,092
07/10/2019 0.93 1.0125 0.92 0.9617 109,617
07/09/2019 0.93 0.95 0.9005 0.93 98,815
07/08/2019 0.93 0.96 0.9005 0.923 116,997
07/05/2019 0.95 0.999 0.9 0.93 211,677
07/03/2019 1.07 1.07 0.997 1.07 60,142
07/02/2019 1.07 1.09 1.06 1.07 18,915
07/01/2019 1.05 1.15 1 1.1 77,827
06/28/2019 1.09 1.11 1.08 1.08 27,889
06/27/2019 1.1 1.12 1.08 1.1 32,987
06/26/2019 1.09 1.14 1.08 1.09 16,471
06/25/2019 1.15 1.15 1.0822 1.0993 30,695
06/24/2019 1.1 1.17 1.06 1.16 44,991
06/21/2019 1.15 1.15 1.11 1.11 16,084
06/20/2019 1.16 1.17 1.13 1.155 40,236
06/19/2019 1.2 1.2 1.16 1.1657 92,472
06/18/2019 1.19 1.21 1.14 1.175 35,252
06/17/2019 1.19 1.21 1.16 1.16 17,232
06/14/2019 1.19 1.2 1.1558 1.2 12,327
06/13/2019 1.21 1.21 1.18 1.18 46,789
06/12/2019 1.2 1.22 1.18 1.22 24,251
06/11/2019 1.22 1.23 1.18 1.18 68,556
06/10/2019 1.25 1.25 1.2 1.22 17,832
06/07/2019 1.24 1.24 1.19 1.22 61,415
06/06/2019 1.19 1.24 1.19 1.24 12,872
06/05/2019 1.24 1.29 1.18 1.18 145,853
06/04/2019 1.3 1.3895 1.17 1.22 94,468
06/03/2019 1.27 1.2999 1.2501 1.29 54,941
05/31/2019 1.27 1.3 1.24 1.26 98,242
05/30/2019 1.39 1.425 1.24 1.3 147,748
05/29/2019 1.25 1.43 1.25 1.37 195,690
05/28/2019 1.2 1.4699 1.2 1.27 294,706
05/24/2019 1.23 1.25 1.1701 1.23 163,840
05/23/2019 1.14 1.29 1.03 1.29 917,385
05/22/2019 1.31 1.76 1.25 1.37 10,836,780
05/21/2019 0.83 0.9428 0.78 0.9053 192,597
05/20/2019 0.925 1 0.81 0.86 90,281
05/17/2019 0.9 1.25 0.8 0.9 605,470
05/16/2019 0.65 0.9329 0.6052 0.835 330,988
05/15/2019 0.57 0.65 0.55 0.63 148,937
05/14/2019 0.58 0.6 0.532 0.6 140,169
05/13/2019 0.5756 0.6 0.5305 0.58 83,145
05/10/2019 0.62 0.6251 0.5801 0.6197 73,268
05/09/2019 0.65 0.6756 0.595 0.6299 15,187
05/08/2019 0.62 0.64 0.6131 0.62 59,288
05/07/2019 0.64 0.68 0.62 0.64 83,570
05/06/2019 0.6525 0.69 0.62 0.64 11,758
05/03/2019 0.66 0.6852 0.62 0.6525 26,675
05/02/2019 0.675 0.7149 0.61 0.66 73,678
05/01/2019 0.6747 0.693 0.61 0.6582 79,435
04/30/2019 0.68 0.7 0.632 0.7 45,888
04/29/2019 0.6983 0.7011 0.67 0.7 31,086
04/26/2019 0.72 0.75 0.686 0.6989 89,555
04/25/2019 0.7207 0.75 0.7151 0.7186 6,671
04/24/2019 0.7101 0.7684 0.7101 0.715 7,053
04/23/2019 0.736 0.7893 0.7 0.7001 21,236
04/22/2019 0.75 0.7877 0.7 0.712 60,490
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio