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, 2008 0.8800 0.9200 0.6500 0.6800 217,751 -0.20(-22.80%)
Dec 30, 2008 1.020 1.020 0.8800 0.8808 46,125 +0.00(+0.09%)
Dec 29, 2008 0.8800 1.050 0.8800 0.8800 38,415 +0.00(+0.00%)
Dec 26, 2008 0.9901 0.9901 0.8800 0.8800 14,204 -0.11(-11.11%)
Dec 24, 2008 0.9399 0.9900 0.9328 0.9900 11,160 +0.05(+5.31%)
Dec 23, 2008 0.9500 1.000 0.9400 0.9401 31,044 +0.07(+8.06%)
Dec 22, 2008 0.8500 0.9000 0.8500 0.8700 3,560 +0.02(+2.35%)
Dec 19, 2008 0.8900 1.060 0.8500 0.8500 15,587 -0.10(-10.53%)
Dec 18, 2008 1.000 1.000 0.9500 0.9500 364,100 -0.04(-4.04%)
Dec 17, 2008 1.000 1.000 0.9900 0.9900 10,852 -0.02(-1.98%)
Dec 16, 2008 1.090 1.090 1.010 1.010 4,370 -0.04(-3.81%)
Dec 15, 2008 1.030 1.050 1.030 1.050 1,200 +0.05(+5.00%)
Dec 12, 2008 0.9900 1.019 0.9900 1.000 4,300 +0.00(+0.00%)
Dec 11, 2008 1.010 1.030 0.9900 1.000 30,415 -0.01(-0.99%)
Dec 10, 2008 1.080 1.080 1.010 1.010 8,750 +0.00(+0.00%)
Dec 09, 2008 0.9750 1.030 0.9750 1.010 97,620 +0.01(+1.01%)
Dec 08, 2008 1.000 1.090 0.9999 0.9999 161,120 -0.01(-1.00%)
Dec 05, 2008 0.9600 1.150 0.9500 1.010 4,586 +0.01(+1.00%)
Dec 04, 2008 1.000 1.030 0.9700 1.000 322,117 +0.00(+0.00%)
Dec 03, 2008 1.010 1.010 1.000 1.000 4,100 +0.00(+0.00%)
Dec 02, 2008 1.000 1.070 1.000 1.000 17,900 -0.02(-1.96%)
Dec 01, 2008 1.160 1.350 1.010 1.020 14,099 -0.12(-10.53%)
Nov 28, 2008 1.020 1.140 1.020 1.140 3,664 +0.12(+11.76%)
Nov 26, 2008 1.000 1.110 0.9800 1.020 61,000 +0.02(+2.00%)
Nov 25, 2008 1.020 1.150 1.000 1.000 24,685 +0.00(+0.00%)
Nov 24, 2008 1.000 1.040 1.000 1.000 18,820 +0.00(+0.00%)
Nov 21, 2008 0.9600 1.020 0.9000 1.000 21,717 +0.00(+0.00%)
Nov 20, 2008 1.050 1.050 1.000 1.000 5,545 -0.07(-6.54%)
Nov 19, 2008 1.120 1.120 1.050 1.070 2,719 -0.08(-6.96%)
Nov 18, 2008 1.050 1.170 1.050 1.150 16,620 +0.00(+0.00%)
Nov 17, 2008 1.060 1.180 1.050 1.150 14,016 -0.06(-4.96%)
Nov 14, 2008 1.220 1.220 1.200 1.210 400 -0.05(-3.97%)
Nov 13, 2008 1.300 1.300 1.250 1.260 2,000 +0.01(+0.98%)
Nov 12, 2008 1.280 1.407 1.200 1.248 24,350 -0.05(-3.73%)
Nov 11, 2008 1.300 1.310 1.280 1.296 1,200 -0.00(-0.29%)
Nov 10, 2008 1.430 1.430 1.300 1.300 4,800 -0.06(-4.41%)
Nov 07, 2008 1.300 1.360 1.300 1.360 1,825 +0.00(+0.00%)
Nov 06, 2008 1.370 1.380 1.360 1.360 2,200 -0.06(-4.23%)
Nov 05, 2008 1.420 1.510 1.420 1.420 7,020 +0.05(+3.65%)
Nov 04, 2008 1.490 1.510 1.370 1.370 10,233 -0.12(-8.05%)
Nov 03, 2008 1.650 1.780 1.480 1.490 15,401 -0.11(-6.88%)
Oct 31, 2008 1.150 1.890 1.000 1.600 41,384 +0.46(+40.35%)
Oct 30, 2008 1.060 1.370 1.060 1.140 8,688 -0.15(-11.63%)
Oct 29, 2008 1.380 1.380 1.020 1.290 24,391 -0.06(-4.44%)
Oct 28, 2008 1.500 1.500 0.9000 1.350 94,381 +0.03(+2.27%)
Oct 27, 2008 1.470 1.500 1.220 1.320 253,996 -0.16(-10.81%)
Oct 24, 2008 1.500 1.500 1.480 1.480 1,775 +0.12(+8.82%)
Oct 23, 2008 1.580 1.580 1.270 1.360 46,006 -0.36(-20.93%)
Oct 22, 2008 1.800 1.800 1.600 1.720 8,639 -0.07(-3.91%)
Oct 21, 2008 1.900 1.900 1.790 1.790 3,648 -0.05(-2.72%)
Oct 20, 2008 1.600 1.950 1.600 1.840 16,845 +0.05(+2.79%)
Oct 17, 2008 1.850 1.940 1.550 1.790 16,871 +0.11(+6.55%)
Oct 16, 2008 1.740 1.740 1.680 1.680 1,678 +0.06(+3.70%)
Oct 15, 2008 1.670 1.720 1.550 1.620 8,800 -0.03(-1.82%)
Oct 14, 2008 1.510 1.680 1.510 1.650 7,698 +0.14(+9.27%)
Oct 13, 2008 1.970 1.980 1.510 1.510 18,445 -0.04(-2.58%)
Oct 10, 2008 1.690 2.000 1.500 1.550 27,190 -0.20(-11.43%)
Oct 09, 2008 1.690 1.750 1.650 1.750 4,941 +0.25(+16.67%)
Oct 08, 2008 1.650 1.860 1.450 1.500 30,832 -0.17(-10.18%)
Oct 07, 2008 1.990 1.990 1.500 1.670 35,323 +0.02(+1.21%)
Oct 06, 2008 1.430 1.650 1.280 1.650 126,617 +0.25(+17.86%)
Oct 03, 2008 1.280 1.430 1.250 1.400 13,357 +0.17(+13.82%)
Oct 02, 2008 1.120 1.450 1.120 1.230 40,834 +0.08(+6.96%)
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.