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 (%)
Aug 31, 2016 8.320 8.430 8.200 8.260 1,384,861 -0.10(-1.20%)
Aug 30, 2016 8.370 8.530 8.340 8.360 918,481 -0.04(-0.48%)
Aug 29, 2016 8.560 8.655 8.350 8.400 983,592 -0.14(-1.64%)
Aug 26, 2016 8.590 8.730 8.410 8.540 1,050,599 -0.06(-0.70%)
Aug 25, 2016 8.610 8.960 8.380 8.600 1,527,043 +0.00(+0.00%)
Aug 24, 2016 9.170 9.495 8.600 8.600 2,584,814 -0.62(-6.72%)
Aug 23, 2016 9.380 9.410 9.150 9.220 980,968 -0.07(-0.75%)
Aug 22, 2016 8.880 9.300 8.800 9.290 1,691,905 +0.44(+4.97%)
Aug 19, 2016 8.750 8.950 8.750 8.850 910,304 +0.08(+0.91%)
Aug 18, 2016 8.620 8.800 8.570 8.770 508,068 +0.12(+1.39%)
Aug 17, 2016 8.800 8.800 8.620 8.650 597,997 -0.17(-1.93%)
Aug 16, 2016 8.810 8.910 8.740 8.820 1,105,560 -0.04(-0.45%)
Aug 15, 2016 8.800 8.945 8.770 8.860 781,068 +0.12(+1.37%)
Aug 12, 2016 8.860 8.870 8.625 8.740 1,098,139 -0.11(-1.24%)
Aug 11, 2016 8.840 9.040 8.750 8.850 800,631 +0.05(+0.57%)
Aug 10, 2016 9.060 9.070 8.750 8.800 594,972 -0.24(-2.65%)
Aug 09, 2016 9.010 9.100 8.950 9.040 732,650 +0.05(+0.56%)
Aug 08, 2016 9.120 9.210 8.970 8.990 805,626 -0.13(-1.43%)
Aug 05, 2016 8.580 9.140 8.580 9.120 1,312,001 +0.57(+6.67%)
Aug 04, 2016 8.670 8.810 8.540 8.550 612,361 -0.17(-1.95%)
Aug 03, 2016 8.630 8.800 8.530 8.720 767,380 +0.05(+0.58%)
Aug 02, 2016 8.430 8.710 8.320 8.670 1,978,812 +0.24(+2.85%)
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.