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
Algoma Steel Group Inc
(NQ:
ASTL
)
10.01
-0.06 (-0.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 18, 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 18, 2024
10.08
10.14
10.00
10.01
510,450
-0.06(-0.60%)
Oct 17, 2024
9.960
10.07
9.895
10.07
256,637
+0.13(+1.31%)
Oct 16, 2024
9.890
10.05
9.860
9.940
441,073
+0.11(+1.12%)
Oct 15, 2024
9.960
9.965
9.780
9.830
345,547
-0.20(-1.99%)
Oct 14, 2024
9.920
10.05
9.820
10.03
316,710
+0.05(+0.50%)
Oct 11, 2024
9.940
10.09
9.650
9.980
350,111
+0.03(+0.30%)
Oct 10, 2024
9.960
10.03
9.865
9.950
456,698
-0.04(-0.40%)
Oct 09, 2024
9.900
10.04
9.780
9.990
862,823
+0.12(+1.22%)
Oct 08, 2024
9.940
9.940
9.670
9.870
434,417
-0.14(-1.40%)
Oct 07, 2024
9.930
10.11
9.880
10.01
316,785
+0.04(+0.40%)
Oct 04, 2024
10.06
10.09
9.930
9.970
478,266
-0.01(-0.10%)
Oct 03, 2024
10.00
10.03
9.900
9.980
265,065
-0.08(-0.80%)
Oct 02, 2024
10.09
10.21
9.990
10.06
290,992
-0.02(-0.20%)
Oct 01, 2024
10.31
10.31
9.920
10.08
373,684
-0.15(-1.47%)
Sep 30, 2024
10.37
10.37
9.995
10.23
569,710
-0.08(-0.78%)
Sep 27, 2024
10.40
10.51
10.20
10.31
436,845
+0.01(+0.10%)
Sep 26, 2024
10.33
10.36
10.21
10.30
407,698
+0.18(+1.78%)
Sep 25, 2024
10.21
10.26
10.10
10.12
465,174
-0.09(-0.88%)
Sep 24, 2024
9.970
10.51
9.910
10.21
845,781
+0.37(+3.76%)
Sep 23, 2024
9.800
9.924
9.720
9.840
535,215
+0.08(+0.82%)
Sep 20, 2024
9.930
9.930
9.700
9.760
1,161,223
-0.20(-1.96%)
Sep 19, 2024
10.10
10.13
9.930
9.955
881,104
+0.02(+0.15%)
Sep 18, 2024
10.14
10.37
9.920
9.940
735,582
-0.19(-1.88%)
Sep 17, 2024
10.22
10.22
9.980
10.13
622,290
-0.06(-0.59%)
Sep 16, 2024
10.34
10.38
10.07
10.19
457,979
-0.10(-0.97%)
Sep 13, 2024
10.07
10.35
10.07
10.29
595,088
+0.26(+2.59%)
Sep 12, 2024
10.14
10.30
10.00
10.03
690,322
-0.10(-0.99%)
Sep 11, 2024
10.36
10.40
10.05
10.13
531,450
-0.19(-1.84%)
Sep 10, 2024
10.55
10.65
10.20
10.32
586,409
-0.25(-2.37%)
Sep 09, 2024
10.29
10.65
10.29
10.57
929,039
+0.28(+2.72%)
Sep 06, 2024
10.12
10.41
9.960
10.29
1,865,217
+0.15(+1.48%)
Sep 05, 2024
10.27
10.29
10.03
10.14
514,539
-0.07(-0.69%)
Sep 04, 2024
10.03
10.38
9.950
10.21
695,599
+0.10(+0.99%)
Sep 03, 2024
10.45
10.50
10.02
10.11
1,089,443
-0.48(-4.53%)
Aug 30, 2024
10.46
10.71
10.41
10.59
652,504
+0.18(+1.73%)
Aug 29, 2024
10.05
10.46
9.990
10.41
977,538
+0.45(+4.52%)
Aug 28, 2024
10.03
10.16
9.840
9.960
800,544
-0.16(-1.58%)
Aug 27, 2024
9.920
10.15
9.860
10.12
679,770
+0.16(+1.61%)
Aug 26, 2024
9.810
10.02
9.810
9.960
401,233
+0.24(+2.47%)
Aug 23, 2024
9.800
9.810
9.654
9.720
356,823
+0.00(+0.00%)
Aug 22, 2024
9.690
9.750
9.551
9.720
755,118
+0.04(+0.41%)
Aug 21, 2024
9.531
9.710
9.451
9.680
458,501
+0.22(+2.31%)
Aug 20, 2024
9.621
9.621
9.402
9.461
651,914
-0.15(-1.55%)
Aug 19, 2024
9.650
9.760
9.501
9.611
847,564
-0.06(-0.62%)
Aug 16, 2024
9.899
9.899
9.591
9.670
894,362
-0.23(-2.31%)
Aug 15, 2024
9.352
10.14
9.342
9.899
1,755,347
+0.59(+6.30%)
Aug 14, 2024
8.695
9.352
8.437
9.312
1,311,647
+0.29(+3.20%)
Aug 13, 2024
8.934
9.078
8.845
9.024
676,412
+0.17(+1.91%)
Aug 12, 2024
9.043
9.083
8.765
8.854
676,355
-0.16(-1.77%)
Aug 09, 2024
8.864
9.103
8.695
9.014
490,597
+0.09(+1.00%)
Aug 08, 2024
9.053
9.949
8.899
8.924
1,055,775
-0.04(-0.44%)
Aug 07, 2024
8.795
9.058
8.765
8.964
891,228
+0.18(+2.04%)
Aug 06, 2024
9.113
9.223
8.735
8.785
934,788
-0.31(-3.39%)
Aug 05, 2024
8.825
9.228
8.710
9.093
680,354
-0.31(-3.28%)
Aug 02, 2024
9.133
9.422
9.103
9.402
1,487,219
-0.02(-0.21%)
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
.