Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

7.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 29, 2022 9.332 9.550 9.066 9.094 371,377 -0.27(-2.84%)
Apr 28, 2022 9.170 9.417 8.866 9.360 1,000,342 +0.25(+2.71%)
Apr 27, 2022 9.037 9.232 8.942 9.113 938,482 +0.18(+2.02%)
Apr 26, 2022 9.313 9.408 8.904 8.933 1,192,113 -0.37(-3.98%)
Apr 25, 2022 9.474 9.474 8.847 9.303 1,282,726 -0.33(-3.45%)
Apr 22, 2022 9.807 10.10 9.560 9.636 1,135,604 -0.24(-2.41%)
Apr 21, 2022 9.968 10.15 9.579 9.873 1,739,404 -0.09(-0.86%)
Apr 20, 2022 10.20 10.20 9.702 9.959 1,653,422 -0.22(-2.15%)
Apr 19, 2022 10.27 10.31 10.08 10.18 797,945 -0.10(-1.02%)
Apr 18, 2022 10.35 10.59 10.21 10.28 1,191,244 +0.00(+0.00%)
Apr 14, 2022 10.38 10.40 9.987 10.28 1,327,617 -0.09(-0.82%)
Apr 13, 2022 10.13 10.43 10.05 10.37 944,922 +0.29(+2.92%)
Apr 12, 2022 10.23 10.50 10.04 10.07 1,186,012 -0.09(-0.84%)
Apr 11, 2022 10.61 10.61 10.04 10.16 943,798 -0.29(-2.82%)
Apr 08, 2022 10.24 10.58 10.18 10.45 525,933 +0.23(+2.23%)
Apr 07, 2022 10.04 10.32 9.935 10.23 586,134 -0.01(-0.09%)
Apr 06, 2022 10.56 10.64 10.15 10.23 792,396 -0.42(-3.92%)
Apr 05, 2022 10.82 10.94 10.60 10.65 821,876 -0.18(-1.67%)
Apr 04, 2022 11.26 11.26 10.73 10.83 659,377 -0.37(-3.31%)
Apr 01, 2022 10.70 11.25 10.70 11.20 1,280,393 +0.51(+4.80%)
Mar 31, 2022 10.98 11.18 10.66 10.69 1,019,665 -0.22(-2.00%)
Mar 30, 2022 10.73 10.91 10.60 10.91 1,080,114 +0.29(+2.68%)
Mar 29, 2022 10.87 10.89 10.18 10.62 1,502,569 -0.35(-3.20%)
Mar 28, 2022 11.31 11.33 10.91 10.98 779,319 -0.36(-3.19%)
Mar 25, 2022 11.42 11.49 11.09 11.34 1,253,702 -0.12(-1.08%)
Mar 24, 2022 11.18 11.88 11.07 11.46 2,739,047 -0.04(-0.33%)
Mar 23, 2022 10.87 11.61 10.87 11.50 1,561,421 +0.60(+5.49%)
Mar 22, 2022 11.07 11.14 10.65 10.90 1,415,586 -0.01(-0.09%)
Mar 21, 2022 10.28 11.03 10.28 10.91 1,630,844 +0.74(+7.29%)
Mar 18, 2022 10.39 10.45 9.902 10.17 962,085 -0.26(-2.46%)
Mar 17, 2022 10.09 10.44 10.09 10.42 915,822 +0.22(+2.14%)
Mar 16, 2022 9.987 10.34 9.921 10.21 1,052,462 +0.31(+3.17%)
Mar 15, 2022 9.436 9.930 9.332 9.892 1,062,801 +0.38(+4.00%)
Mar 14, 2022 9.721 9.911 9.351 9.512 1,045,522 -0.29(-2.91%)
Mar 11, 2022 10.33 10.33 9.788 9.797 859,883 -0.36(-3.55%)
Mar 10, 2022 9.835 10.20 9.750 10.16 754,086 +0.29(+2.89%)
Mar 09, 2022 9.512 9.916 9.360 9.873 1,396,842 +0.43(+4.53%)
Mar 08, 2022 9.275 9.626 9.246 9.446 1,416,213 +0.17(+1.84%)
Mar 07, 2022 9.902 10.16 9.208 9.275 2,263,000 -0.40(-4.13%)
Mar 04, 2022 9.161 9.693 9.151 9.674 1,385,225 +0.30(+3.25%)
Mar 03, 2022 9.484 9.598 9.156 9.370 691,699 -0.04(-0.40%)
Mar 02, 2022 8.600 9.579 8.600 9.408 1,401,390 +0.52(+5.88%)
Mar 01, 2022 8.676 8.942 8.600 8.885 935,717 +0.24(+2.75%)
Feb 28, 2022 8.420 8.790 8.372 8.648 597,215 +0.10(+1.11%)
Feb 25, 2022 8.258 8.762 8.382 8.553 803,502 +0.34(+4.17%)
Feb 24, 2022 7.918 8.277 7.714 8.210 783,721 +0.09(+1.16%)
Feb 23, 2022 8.371 8.399 8.088 8.116 278,209 -0.17(-2.05%)
Feb 22, 2022 8.277 8.560 8.220 8.286 566,851 -0.05(-0.57%)
Feb 18, 2022 8.333 0 -0.03(-0.34%)
Feb 17, 2022 8.541 8.598 8.343 8.362 427,522 -0.20(-2.32%)
Feb 16, 2022 8.626 8.825 8.447 8.560 365,536 -0.08(-0.88%)
Feb 15, 2022 8.626 8.768 8.399 8.636 786,192 +0.08(+0.88%)
Feb 14, 2022 8.910 9.032 8.522 8.560 430,295 -0.37(-4.18%)
Feb 11, 2022 9.439 9.675 8.787 8.933 1,400,009 +0.09(+1.01%)
Feb 10, 2022 8.910 9.212 8.768 8.843 324,328 -0.17(-1.89%)
Feb 09, 2022 8.702 9.051 8.569 9.014 274,294 +0.37(+4.26%)
Feb 08, 2022 8.258 8.702 8.258 8.645 704,614 +0.37(+4.45%)
Feb 07, 2022 8.371 8.617 8.173 8.277 471,449 -0.09(-1.13%)
Feb 04, 2022 8.617 8.617 8.186 8.371 398,372 -0.16(-1.88%)
Feb 03, 2022 8.466 8.532 487,622 +0.01(+0.11%)
Feb 02, 2022 8.834 8.910 8.456 8.522 362,008 -0.28(-3.22%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.