Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Asana Inc Cl A
(NY:
ASAN
)
13.32
+0.02 (+0.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
130.28
135.96
130.24
135.80
1,608,091
+3.97(+3.01%)
Oct 28, 2021
125.85
133.30
124.71
131.83
1,592,607
+6.93(+5.55%)
Oct 27, 2021
125.90
132.30
124.36
124.90
1,960,189
-0.72(-0.57%)
Oct 26, 2021
139.00
125.62
3,865,867
-10.61(-7.79%)
Oct 25, 2021
135.09
139.98
134.49
136.23
1,994,641
+2.16(+1.61%)
Oct 22, 2021
136.00
136.00
128.29
134.07
3,424,098
-1.95(-1.43%)
Oct 21, 2021
130.50
139.00
130.36
136.02
4,134,177
+6.24(+4.81%)
Oct 20, 2021
129.00
130.35
124.30
129.78
3,006,671
+2.13(+1.67%)
Oct 19, 2021
118.26
131.50
117.73
127.65
5,376,576
+9.75(+8.27%)
Oct 18, 2021
116.19
119.21
115.63
117.90
1,549,695
+1.80(+1.55%)
Oct 15, 2021
118.05
118.89
113.09
116.10
2,472,339
-0.14(-0.12%)
Oct 14, 2021
116.27
120.66
115.31
116.24
2,378,729
+1.41(+1.23%)
Oct 13, 2021
111.43
115.70
111.30
114.83
2,802,568
+4.68(+4.25%)
Oct 12, 2021
106.11
112.90
106.00
110.15
3,466,578
+4.25(+4.01%)
Oct 11, 2021
103.79
108.17
102.25
105.90
1,193,294
+0.45(+0.43%)
Oct 08, 2021
111.56
111.75
104.31
105.45
1,783,745
-3.42(-3.14%)
Oct 07, 2021
109.98
111.88
108.17
108.87
2,449,477
+0.68(+0.63%)
Oct 06, 2021
102.52
110.30
101.13
108.19
3,560,168
+5.03(+4.88%)
Oct 05, 2021
100.34
104.31
100.05
103.16
1,471,554
+3.31(+3.31%)
Oct 04, 2021
100.81
103.67
98.51
99.85
2,313,001
-2.02(-1.98%)
Oct 01, 2021
104.13
104.30
98.06
101.87
2,667,777
-1.97(-1.90%)
Sep 30, 2021
103.66
106.00
101.59
103.84
2,346,004
+0.61(+0.59%)
Sep 29, 2021
106.32
108.80
103.21
103.23
3,301,633
+0.98(+0.96%)
Sep 28, 2021
110.15
111.10
101.09
102.25
5,817,619
-11.74(-10.30%)
Sep 27, 2021
118.00
118.65
113.75
113.99
2,789,483
-6.03(-5.02%)
Sep 24, 2021
123.15
124.21
118.20
120.02
2,441,071
-4.46(-3.58%)
Sep 23, 2021
121.90
124.85
118.18
124.48
2,948,994
+4.99(+4.18%)
Sep 22, 2021
112.68
120.54
112.50
119.49
2,524,691
+5.71(+5.02%)
Sep 21, 2021
120.92
122.08
111.33
113.78
4,740,087
-5.12(-4.31%)
Sep 20, 2021
115.59
119.00
113.00
118.90
4,540,169
+0.64(+0.54%)
Sep 17, 2021
118.99
121.38
115.12
118.26
7,971,604
+0.40(+0.34%)
Sep 16, 2021
109.00
119.99
108.95
117.86
7,951,494
+8.54(+7.81%)
Sep 15, 2021
107.00
109.55
103.71
109.32
3,484,770
+2.82(+2.65%)
Sep 14, 2021
102.48
106.50
101.86
106.50
2,444,820
+5.05(+4.98%)
Sep 13, 2021
100.96
107.10
99.98
101.45
3,999,147
+3.84(+3.93%)
Sep 10, 2021
98.00
102.70
97.60
97.61
2,776,502
+0.25(+0.26%)
Sep 09, 2021
92.17
98.29
92.11
97.36
2,265,160
+5.27(+5.72%)
Sep 08, 2021
93.67
95.35
91.03
92.09
1,798,943
-2.44(-2.58%)
Sep 07, 2021
94.09
97.23
91.59
94.53
2,826,906
+0.68(+0.72%)
Sep 03, 2021
88.44
94.81
88.40
93.85
4,674,297
+4.69(+5.26%)
Sep 02, 2021
87.89
90.34
78.31
89.16
7,750,299
+11.88(+15.37%)
Sep 01, 2021
75.83
79.19
74.18
77.28
2,128,140
+1.73(+2.29%)
Aug 31, 2021
77.40
77.50
74.89
75.55
1,665,373
-2.32(-2.98%)
Aug 30, 2021
79.00
79.00
76.03
77.87
1,266,830
+0.48(+0.62%)
Aug 27, 2021
76.19
78.79
75.37
77.39
1,234,466
+2.56(+3.42%)
Aug 26, 2021
76.59
77.50
73.38
74.83
888,405
-1.80(-2.35%)
Aug 25, 2021
75.07
79.75
73.57
76.63
1,051,243
+0.73(+0.96%)
Aug 24, 2021
78.37
80.28
75.17
75.90
1,564,318
-1.28(-1.66%)
Aug 23, 2021
74.95
78.53
73.44
77.18
1,007,232
+2.78(+3.74%)
Aug 20, 2021
75.05
76.19
72.83
74.40
1,716,201
-0.58(-0.77%)
Aug 19, 2021
75.94
77.42
74.57
74.98
1,160,449
-2.92(-3.75%)
Aug 18, 2021
76.31
79.90
76.00
77.90
1,306,410
+1.73(+2.27%)
Aug 17, 2021
73.26
77.00
72.22
76.17
1,163,155
+1.61(+2.16%)
Aug 16, 2021
76.35
76.69
71.70
74.56
1,115,667
-1.87(-2.45%)
Aug 13, 2021
78.15
78.18
75.33
76.43
1,333,268
-2.37(-3.01%)
Aug 12, 2021
73.95
80.74
73.21
78.80
2,134,021
+4.33(+5.81%)
Aug 11, 2021
73.64
75.01
72.28
74.47
751,252
+2.11(+2.92%)
Aug 10, 2021
75.00
75.94
71.52
72.36
1,001,981
-2.30(-3.08%)
Aug 09, 2021
75.70
76.59
74.01
74.66
1,040,059
-1.04(-1.37%)
Aug 06, 2021
77.42
78.14
73.58
75.70
1,231,100
-2.40(-3.07%)
Aug 05, 2021
73.02
78.98
72.63
78.10
1,466,064
+5.20(+7.13%)
Aug 04, 2021
72.00
73.70
71.71
72.90
841,536
+0.57(+0.79%)
Aug 03, 2021
71.10
73.87
70.74
72.33
751,278
+1.02(+1.43%)
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
.