Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2021 3.973 4.135 3.923 4.090 266,930 +0.12(+2.95%)
Mar 30, 2021 4.153 4.207 3.973 3.973 275,105 -0.22(-5.16%)
Mar 29, 2021 4.396 4.504 4.171 4.189 399,084 -0.30(-6.63%)
Mar 26, 2021 4.405 4.657 4.396 4.486 278,641 +0.15(+3.53%)
Mar 25, 2021 4.216 4.432 4.126 4.333 517,980 +0.08(+1.91%)
Mar 24, 2021 4.243 4.540 4.243 4.252 374,788 +0.05(+1.07%)
Mar 23, 2021 4.351 4.364 4.108 4.207 516,336 -0.23(-5.08%)
Mar 22, 2021 4.576 4.774 4.414 4.432 296,948 -0.20(-4.28%)
Mar 19, 2021 4.612 4.855 4.477 4.630 560,613 +0.00(+0.00%)
Mar 18, 2021 4.594 4.891 4.569 4.630 470,413 +0.00(+0.00%)
Mar 17, 2021 4.504 4.747 4.459 4.630 311,859 +0.12(+2.59%)
Mar 16, 2021 4.828 4.846 4.306 4.513 584,001 -0.22(-4.57%)
Mar 15, 2021 4.828 4.828 4.554 4.729 368,219 -0.05(-0.94%)
Mar 12, 2021 4.432 4.837 4.360 4.774 680,284 +0.36(+8.16%)
Mar 11, 2021 4.414 4.441 4.198 4.414 335,286 +0.07(+1.66%)
Mar 10, 2021 3.837 4.360 3.797 4.342 543,969 +0.54(+14.22%)
Mar 09, 2021 3.855 3.973 3.765 3.801 246,879 -0.02(-0.47%)
Mar 08, 2021 3.864 3.973 3.756 3.819 229,167 -0.02(-0.47%)
Mar 05, 2021 3.964 3.982 3.735 3.837 392,873 -0.02(-0.47%)
Mar 04, 2021 3.846 4.054 3.756 3.855 362,034 +0.03(+0.71%)
Mar 03, 2021 3.675 3.946 3.648 3.828 365,930 +0.18(+4.94%)
Mar 02, 2021 3.441 3.738 3.423 3.648 362,912 +0.23(+6.58%)
Mar 01, 2021 3.585 3.720 3.333 3.423 662,579 -0.13(-3.55%)
Feb 26, 2021 3.684 3.729 3.477 3.549 391,208 -0.17(-4.60%)
Feb 25, 2021 3.747 3.891 3.684 3.720 309,604 -0.06(-1.67%)
Feb 24, 2021 3.747 3.828 3.729 3.783 212,244 +0.07(+1.94%)
Feb 23, 2021 3.918 3.918 3.693 3.711 262,576 -0.17(-4.41%)
Feb 22, 2021 3.765 3.973 3.765 3.882 423,422 +0.06(+1.65%)
Feb 19, 2021 3.684 3.882 3.684 3.819 420,626 +0.16(+4.43%)
Feb 18, 2021 3.765 3.783 3.590 3.657 294,325 -0.10(-2.64%)
Feb 17, 2021 3.729 3.846 3.676 3.756 272,168 +0.00(+0.00%)
Feb 16, 2021 3.873 3.964 3.702 3.756 669,815 -0.04(-0.95%)
Feb 12, 2021 3.504 3.873 3.504 3.792 616,341 +0.25(+7.12%)
Feb 11, 2021 3.549 3.684 3.468 3.540 629,754 +0.03(+0.77%)
Feb 10, 2021 3.486 3.657 3.441 3.513 390,548 +0.03(+0.78%)
Feb 09, 2021 3.558 3.567 3.441 3.486 476,874 -0.08(-2.27%)
Feb 08, 2021 3.432 3.594 3.396 3.567 697,807 +0.18(+5.32%)
Feb 05, 2021 3.243 3.396 3.216 3.387 440,386 +0.20(+6.21%)
Feb 04, 2021 3.117 3.216 3.094 3.189 273,508 +0.08(+2.61%)
Feb 03, 2021 3.036 3.180 3.036 3.108 350,962 +0.06(+2.07%)
Feb 02, 2021 3.036 3.081 2.937 3.045 274,615 +0.05(+1.50%)
Feb 01, 2021 2.937 3.000 2.892 3.000 319,035 +0.12(+4.06%)
Jan 29, 2021 2.874 3.180 2.838 2.883 696,825 +0.00(+0.00%)
Jan 28, 2021 2.991 3.018 2.856 2.883 400,261 -0.07(-2.44%)
Jan 27, 2021 3.000 3.234 2.896 2.955 482,086 -0.13(-4.09%)
Jan 26, 2021 3.000 3.207 2.968 3.081 418,212 +0.13(+4.27%)
Jan 25, 2021 2.982 3.027 2.874 2.955 347,482 -0.06(-2.09%)
Jan 22, 2021 2.973 3.018 2.914 3.018 231,239 +0.02(+0.60%)
Jan 21, 2021 2.982 3.045 2.901 3.000 184,530 +0.03(+0.91%)
Jan 20, 2021 2.964 3.018 2.883 2.973 348,943 +0.03(+0.92%)
Jan 19, 2021 3.270 3.279 2.856 2.946 962,524 -0.27(-8.40%)
Jan 15, 2021 3.504 3.513 3.198 3.216 284,303 -0.30(-8.46%)
Jan 14, 2021 3.288 3.585 3.288 3.513 237,398 +0.25(+7.74%)
Jan 13, 2021 3.450 3.500 3.207 3.261 379,224 -0.17(-4.99%)
Jan 12, 2021 3.315 3.540 3.306 3.432 276,087 +0.17(+5.25%)
Jan 11, 2021 3.243 3.297 3.225 3.261 526,861 -0.05(-1.36%)
Jan 08, 2021 3.198 3.324 3.153 3.306 327,487 +0.17(+5.46%)
Jan 07, 2021 3.027 3.162 2.973 3.135 243,150 +0.13(+4.19%)
Jan 06, 2021 3.018 3.081 2.928 3.009 277,209 +0.08(+2.77%)
Jan 05, 2021 3.009 3.090 2.901 2.928 268,705 -0.05(-1.52%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.