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, 2018 1.480 1.610 1.480 1.590 2,400,200 +0.11(+7.43%)
Dec 28, 2018 1.430 1.510 1.390 1.480 4,039,500 +0.07(+4.96%)
Dec 27, 2018 1.390 1.440 1.340 1.410 3,520,159 +0.00(+0.00%)
Dec 26, 2018 1.310 1.420 1.310 1.410 3,248,309 +0.10(+7.63%)
Dec 24, 2018 1.400 1.420 1.305 1.310 2,257,200 -0.16(-10.88%)
Dec 21, 2018 1.340 1.520 1.310 1.470 12,719,800 +0.15(+11.36%)
Dec 20, 2018 1.680 1.720 1.290 1.320 9,059,050 -0.32(-19.51%)
Dec 19, 2018 1.930 1.970 1.620 1.640 5,276,187 -0.31(-15.90%)
Dec 18, 2018 2.510 2.560 1.900 1.950 9,224,991 -0.45(-18.75%)
Dec 17, 2018 3.130 3.190 2.390 2.400 5,400,064 -0.71(-22.83%)
Dec 14, 2018 3.160 3.170 3.030 3.110 2,911,200 +0.04(+1.30%)
Dec 13, 2018 3.220 3.250 3.051 3.070 2,043,086 -0.12(-3.76%)
Dec 12, 2018 3.110 3.295 3.050 3.190 2,185,216 +0.14(+4.59%)
Dec 11, 2018 3.120 3.140 2.960 3.050 1,233,631 -0.04(-1.29%)
Dec 10, 2018 3.130 3.140 3.030 3.090 1,135,437 -0.02(-0.64%)
Dec 07, 2018 3.150 3.180 3.070 3.110 1,202,000 -0.02(-0.64%)
Dec 06, 2018 2.970 3.200 2.920 3.130 1,603,467 +0.12(+3.99%)
Dec 04, 2018 3.130 3.180 3.000 3.010 2,365,600 -0.11(-3.53%)
Dec 03, 2018 2.940 3.130 2.940 3.120 1,348,608 +0.23(+7.96%)
Nov 30, 2018 2.850 2.940 2.820 2.890 770,800 +0.05(+1.76%)
Nov 29, 2018 2.870 2.945 2.830 2.840 733,939 -0.06(-2.07%)
Nov 28, 2018 2.780 2.930 2.740 2.900 1,731,653 +0.15(+5.45%)
Nov 27, 2018 2.930 2.930 2.750 2.750 1,445,902 -0.19(-6.46%)
Nov 26, 2018 2.930 3.000 2.860 2.940 1,300,987 +0.02(+0.68%)
Nov 23, 2018 2.960 3.125 2.870 2.920 1,099,200 -0.11(-3.63%)
Nov 21, 2018 3.030 3.030 3.030 0 +0.13(+4.48%)
Nov 20, 2018 2.700 2.910 2.680 2.900 2,047,333 +0.13(+4.69%)
Nov 19, 2018 2.840 2.875 2.760 2.770 893,013 -0.11(-3.82%)
Nov 16, 2018 2.700 2.900 2.650 2.880 2,293,400 +0.16(+5.88%)
Nov 15, 2018 2.600 2.780 2.590 2.720 1,196,791 +0.10(+3.82%)
Nov 14, 2018 2.740 2.810 2.550 2.620 1,260,808 -0.08(-2.96%)
Nov 13, 2018 2.750 2.880 2.660 2.700 1,259,550 -0.02(-0.74%)
Nov 12, 2018 2.920 2.920 2.710 2.720 1,063,207 -0.14(-4.90%)
Nov 09, 2018 3.000 3.015 2.780 2.860 1,663,500 -0.13(-4.35%)
Nov 08, 2018 3.080 3.100 2.980 2.990 812,797 -0.07(-2.29%)
Nov 07, 2018 2.900 3.180 2.900 3.060 2,317,433 +0.11(+3.73%)
Nov 06, 2018 3.100 3.100 2.880 2.950 507,147 -0.13(-4.22%)
Nov 05, 2018 3.150 3.200 3.060 3.080 848,475 -0.07(-2.22%)
Nov 02, 2018 3.100 3.245 3.100 3.150 831,100 +0.06(+1.94%)
Nov 01, 2018 2.880 3.110 2.880 3.090 1,419,674 +0.23(+8.04%)
Oct 31, 2018 2.860 2.920 2.800 2.860 934,498 +0.03(+1.06%)
Oct 30, 2018 2.810 2.920 2.770 2.830 616,004 -0.01(-0.35%)
Oct 29, 2018 3.030 3.070 2.780 2.840 2,365,859 -0.17(-5.65%)
Oct 26, 2018 2.960 3.080 2.900 3.010 1,102,000 +0.00(+0.00%)
Oct 25, 2018 2.910 3.050 2.850 3.010 2,001,548 +0.14(+4.88%)
Oct 24, 2018 3.020 3.090 2.820 2.870 1,190,267 -0.16(-5.28%)
Oct 23, 2018 2.990 3.150 2.940 3.030 1,302,889 +0.00(+0.00%)
Oct 22, 2018 3.000 3.090 2.870 3.030 1,550,773 +0.07(+2.36%)
Oct 19, 2018 3.010 3.230 2.925 2.960 1,246,500 -0.08(-2.63%)
Oct 18, 2018 3.100 3.100 2.960 3.040 681,137 -0.06(-1.94%)
Oct 17, 2018 3.130 3.170 2.980 3.100 1,517,982 -0.06(-1.90%)
Oct 16, 2018 2.960 3.300 2.910 3.160 5,546,946 +0.25(+8.59%)
Oct 15, 2018 3.140 3.160 2.900 2.910 3,995,665 -0.22(-7.03%)
Oct 12, 2018 3.140 3.230 3.110 3.130 964,500 +0.05(+1.62%)
Oct 11, 2018 3.010 3.263 2.930 3.080 982,824 +0.07(+2.33%)
Oct 10, 2018 3.270 3.320 3.000 3.010 1,261,949 -0.26(-7.95%)
Oct 09, 2018 3.430 3.510 3.270 3.270 732,846 -0.17(-4.94%)
Oct 08, 2018 3.700 3.700 3.405 3.440 1,051,135 -0.27(-7.28%)
Oct 05, 2018 3.800 3.880 3.640 3.710 760,500 -0.07(-1.85%)
Oct 04, 2018 3.860 3.860 3.730 3.780 2,360,912 -0.11(-2.83%)
Oct 03, 2018 3.890 3.980 3.790 3.890 1,938,176 +0.02(+0.52%)
Oct 02, 2018 3.620 3.890 3.620 3.870 1,482,175 +0.23(+6.32%)
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.