Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Algoma Steel Group Inc (NQ: ASTL )

9.720 -0.050 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 9.800 9.810 9.654 9.720 356,823 -0.05(-0.51%)
Aug 22, 2024 9.740 9.800 9.600 9.770 751,254 +0.04(+0.41%)
Aug 21, 2024 9.580 9.760 9.500 9.730 456,155 +0.22(+2.31%)
Aug 20, 2024 9.670 9.670 9.450 9.510 648,578 -0.15(-1.55%)
Aug 19, 2024 9.700 9.810 9.550 9.660 843,227 -0.06(-0.62%)
Aug 16, 2024 9.950 9.950 9.640 9.720 889,785 -0.23(-2.31%)
Aug 15, 2024 9.400 10.19 9.390 9.950 1,746,364 +0.59(+6.30%)
Aug 14, 2024 8.740 9.400 8.480 9.360 1,304,935 +0.29(+3.20%)
Aug 13, 2024 8.980 9.125 8.890 9.070 672,951 +0.17(+1.91%)
Aug 12, 2024 9.090 9.130 8.810 8.900 672,894 -0.16(-1.77%)
Aug 09, 2024 8.910 9.150 8.740 9.060 488,087 +0.09(+1.00%)
Aug 08, 2024 9.100 10.00 8.945 8.970 1,050,372 -0.04(-0.44%)
Aug 07, 2024 8.840 9.105 8.810 9.010 886,667 +0.18(+2.04%)
Aug 06, 2024 9.160 9.270 8.780 8.830 930,004 -0.31(-3.39%)
Aug 05, 2024 8.870 9.275 8.755 9.140 676,873 -0.31(-3.28%)
Aug 02, 2024 9.180 9.470 9.150 9.450 1,479,608 -0.02(-0.21%)
Aug 01, 2024 9.000 9.820 9.000 9.470 2,064,052 +0.62(+7.01%)
Jul 31, 2024 8.650 8.910 8.510 8.850 681,847 +0.29(+3.39%)
Jul 30, 2024 8.530 8.605 8.462 8.560 381,311 +0.03(+0.35%)
Jul 29, 2024 8.870 8.870 8.375 8.530 228,563 -0.14(-1.61%)
Jul 26, 2024 8.770 8.770 8.590 8.670 316,298 +0.04(+0.46%)
Jul 25, 2024 8.510 8.800 8.495 8.630 456,326 +0.03(+0.35%)
Jul 24, 2024 8.860 8.910 8.560 8.600 416,127 -0.27(-3.04%)
Jul 23, 2024 8.790 8.900 8.710 8.870 435,969 +0.01(+0.11%)
Jul 22, 2024 8.490 8.880 8.490 8.860 346,271 +0.18(+2.07%)
Jul 19, 2024 8.770 8.970 8.635 8.680 487,852 -0.20(-2.25%)
Jul 18, 2024 8.530 8.910 8.470 8.880 793,621 +0.33(+3.86%)
Jul 17, 2024 8.420 8.675 8.400 8.550 473,286 +0.05(+0.59%)
Jul 16, 2024 8.430 8.580 8.210 8.500 590,184 +0.14(+1.67%)
Jul 15, 2024 7.760 8.470 7.760 8.360 2,362,707 +1.01(+13.74%)
Jul 12, 2024 7.380 7.460 7.325 7.350 182,988 +0.01(+0.14%)
Jul 11, 2024 7.140 7.375 7.060 7.340 298,925 +0.30(+4.26%)
Jul 10, 2024 7.010 7.090 6.930 7.040 200,414 +0.07(+1.00%)
Jul 09, 2024 7.110 7.110 6.920 6.970 282,740 -0.14(-1.97%)
Jul 08, 2024 6.870 7.125 6.855 7.110 314,155 +0.20(+2.89%)
Jul 05, 2024 7.080 7.080 6.860 6.910 225,595 -0.17(-2.40%)
Jul 03, 2024 6.920 7.115 6.920 7.080 253,619 +0.16(+2.31%)
Jul 02, 2024 6.840 7.015 6.825 6.920 393,275 +0.04(+0.58%)
Jul 01, 2024 6.900 6.969 6.781 6.880 418,362 -0.03(-0.43%)
Jun 28, 2024 6.860 6.989 6.840 6.910 303,636 +0.04(+0.58%)
Jun 27, 2024 6.801 6.870 6.667 6.870 630,027 +0.05(+0.73%)
Jun 26, 2024 6.900 6.900 6.746 6.820 449,950 -0.12(-1.72%)
Jun 25, 2024 7.098 7.113 6.875 6.940 585,883 -0.12(-1.69%)
Jun 24, 2024 6.959 7.098 6.920 7.059 659,619 +0.11(+1.57%)
Jun 21, 2024 7.148 7.496 6.622 6.949 1,482,252 -0.13(-1.82%)
Jun 20, 2024 7.247 7.317 7.039 7.079 833,244 -0.17(-2.33%)
Jun 18, 2024 7.337 7.386 7.219 7.247 248,190 -0.06(-0.82%)
Jun 17, 2024 7.108 7.332 7.098 7.307 224,810 +0.17(+2.36%)
Jun 14, 2024 7.148 7.198 7.088 7.138 213,276 -0.04(-0.55%)
Jun 13, 2024 7.188 7.224 7.079 7.178 498,242 +0.00(+0.00%)
Jun 12, 2024 7.406 7.525 7.113 7.178 477,492 -0.06(-0.82%)
Jun 11, 2024 7.277 7.287 7.198 7.237 298,924 -0.12(-1.62%)
Jun 10, 2024 7.376 7.406 7.307 7.357 187,426 -0.05(-0.67%)
Jun 07, 2024 7.436 7.496 7.342 7.406 192,526 -0.13(-1.71%)
Jun 06, 2024 7.366 7.585 7.361 7.535 304,223 +0.13(+1.74%)
Jun 05, 2024 7.426 7.481 7.307 7.406 189,675 +0.04(+0.54%)
Jun 04, 2024 7.476 7.476 7.287 7.366 431,654 -0.22(-2.88%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.