Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Achison Inc (NQ: ACHN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2013 3.319 3.319 3.319 0 +0.06(+1.81%)
Dec 30, 2013 3.370 3.390 3.240 3.260 1,545,617 -0.12(-3.55%)
Dec 27, 2013 3.420 3.460 3.310 3.380 957,680 -0.01(-0.29%)
Dec 26, 2013 3.400 3.510 3.360 3.390 1,259,922 +0.00(+0.00%)
Dec 24, 2013 3.500 3.500 3.350 3.390 982,366 -0.07(-2.02%)
Dec 23, 2013 3.180 3.480 3.140 3.460 3,659,697 +0.33(+10.54%)
Dec 20, 2013 3.140 3.190 3.110 3.130 6,389,515 +0.00(+0.00%)
Dec 19, 2013 3.140 3.199 3.050 3.130 1,726,147 -0.02(-0.63%)
Dec 18, 2013 3.040 3.150 3.000 3.150 1,310,250 +0.13(+4.30%)
Dec 17, 2013 3.130 3.165 2.990 3.020 1,270,151 -0.12(-3.82%)
Dec 16, 2013 3.140 3.260 3.100 3.140 1,056,021 +0.01(+0.32%)
Dec 13, 2013 3.150 3.190 3.080 3.130 808,265 +0.00(+0.00%)
Dec 12, 2013 2.950 3.180 2.950 3.130 1,221,764 +0.11(+3.64%)
Dec 11, 2013 3.240 3.260 2.990 3.020 1,988,706 -0.22(-6.79%)
Dec 10, 2013 3.370 3.390 3.180 3.240 1,628,675 -0.13(-3.86%)
Dec 09, 2013 3.360 3.390 3.250 3.370 1,517,794 +0.01(+0.30%)
Dec 06, 2013 3.410 3.460 3.310 3.360 0 -0.01(-0.30%)
Dec 05, 2013 3.530 3.550 3.330 3.370 0 -0.05(-1.46%)
Dec 04, 2013 3.240 3.445 3.200 3.420 2,915,747 +0.16(+4.91%)
Dec 03, 2013 3.460 3.460 3.150 3.260 0 -0.19(-5.51%)
Dec 02, 2013 3.550 3.650 3.370 3.450 3,119,580 -0.01(-0.29%)
Nov 29, 2013 3.220 3.480 3.170 3.460 0 +0.27(+8.46%)
Nov 27, 2013 3.200 3.240 3.120 3.190 0 +0.03(+0.95%)
Nov 26, 2013 3.160 3.230 3.040 3.160 1,947,101 +0.01(+0.32%)
Nov 25, 2013 3.120 3.200 2.940 3.150 3,280,723 +0.08(+2.61%)
Nov 22, 2013 2.980 3.095 2.820 3.070 0 +0.15(+5.14%)
Nov 21, 2013 2.750 2.950 2.710 2.920 5,401,561 +0.26(+9.77%)
Nov 20, 2013 2.580 2.680 2.520 2.660 0 +0.11(+4.31%)
Nov 19, 2013 2.590 2.650 2.520 2.550 2,469,503 -0.03(-1.16%)
Nov 18, 2013 2.740 2.810 2.580 2.580 0 -0.15(-5.49%)
Nov 15, 2013 2.760 2.860 2.720 2.730 0 -0.02(-0.69%)
Nov 14, 2013 2.720 2.750 2.660 2.749 902,230 -0.04(-1.47%)
Nov 12, 2013 2.520 2.790 2.460 2.790 4,399,174 +0.29(+11.60%)
Nov 11, 2013 2.500 2.550 2.460 2.500 0 +0.01(+0.40%)
Nov 08, 2013 2.460 2.530 2.440 2.490 0 +0.05(+2.05%)
Nov 07, 2013 2.460 2.570 2.440 2.440 1,385,712 -0.03(-1.21%)
Nov 06, 2013 2.630 2.690 2.450 2.470 1,804,624 -0.15(-5.73%)
Nov 05, 2013 2.700 2.730 2.600 2.620 1,071,870 -0.09(-3.32%)
Nov 04, 2013 2.650 2.810 2.630 2.710 3,135,432 +0.18(+7.11%)
Nov 01, 2013 2.500 2.540 2.410 2.530 0 +0.02(+1.00%)
Oct 31, 2013 2.470 2.510 2.260 2.505 3,555,701 +0.02(+1.01%)
Oct 30, 2013 2.540 2.580 2.430 2.480 1,804,137 -0.04(-1.59%)
Oct 29, 2013 2.440 2.580 2.440 2.520 0 +0.09(+3.70%)
Oct 28, 2013 2.500 2.510 2.400 2.430 2,366,611 -0.07(-2.80%)
Oct 25, 2013 2.510 2.640 2.450 2.500 0 -0.11(-4.21%)
Oct 24, 2013 2.730 2.770 2.600 2.610 1,492,192 -0.10(-3.51%)
Oct 23, 2013 2.710 2.770 2.700 2.705 965,315 -0.02(-0.55%)
Oct 22, 2013 2.760 2.790 2.700 2.720 1,421,662 -0.05(-1.81%)
Oct 21, 2013 2.930 2.930 2.750 2.770 1,626,792 -0.14(-4.81%)
Oct 18, 2013 2.970 2.980 2.860 2.910 2,306,505 -0.03(-1.19%)
Oct 17, 2013 2.850 2.950 2.790 2.945 3,085,925 +0.10(+3.70%)
Oct 16, 2013 2.760 2.869 2.735 2.840 2,466,479 +0.06(+2.16%)
Oct 15, 2013 2.830 2.900 2.700 2.780 3,156,818 -0.08(-2.80%)
Oct 14, 2013 2.650 2.870 2.600 2.860 8,557,745 +0.20(+7.52%)
Oct 11, 2013 2.450 2.670 2.450 2.660 0 +0.19(+7.69%)
Oct 10, 2013 2.480 2.610 2.420 2.470 2,930,888 +0.04(+1.44%)
Oct 09, 2013 2.740 2.740 2.400 2.435 6,067,816 -0.31(-11.13%)
Oct 08, 2013 2.810 2.850 2.730 2.740 2,563,462 -0.05(-1.79%)
Oct 07, 2013 2.800 2.840 2.750 2.790 4,030,399 +0.07(+2.57%)
Oct 04, 2013 2.770 2.810 2.710 2.720 2,505,341 -0.06(-2.16%)
Oct 03, 2013 2.900 2.930 2.720 2.780 3,464,633 -0.10(-3.47%)
Oct 02, 2013 2.700 2.940 2.670 2.880 7,388,749 +0.23(+8.68%)
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.