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%)
Aug 01, 2016 8.300 8.460 8.255 8.430 1,369,212 +0.15(+1.81%)
Jul 29, 2016 8.180 8.370 8.140 8.280 1,419,716 +0.01(+0.12%)
Jul 28, 2016 8.350 8.400 8.145 8.270 1,630,280 -0.13(-1.55%)
Jul 27, 2016 8.400 8.500 8.350 8.400 1,426,698 +0.01(+0.12%)
Jul 26, 2016 8.410 8.550 8.370 8.390 852,125 -0.03(-0.36%)
Jul 25, 2016 8.580 8.590 8.330 8.420 857,001 -0.18(-2.09%)
Jul 22, 2016 8.760 8.840 8.555 8.600 926,612 -0.17(-1.94%)
Jul 21, 2016 8.720 8.900 8.670 8.770 1,148,924 +0.09(+1.04%)
Jul 20, 2016 8.570 8.750 8.490 8.680 916,150 +0.19(+2.24%)
Jul 19, 2016 8.680 8.900 8.480 8.490 1,315,016 -0.30(-3.41%)
Jul 18, 2016 8.800 8.880 8.700 8.790 990,131 +0.03(+0.34%)
Jul 15, 2016 8.700 8.850 8.620 8.760 1,538,587 +0.12(+1.39%)
Jul 14, 2016 8.540 8.750 8.405 8.640 2,453,078 -0.29(-3.25%)
Jul 13, 2016 9.330 9.330 8.925 8.930 1,400,199 -0.31(-3.35%)
Jul 12, 2016 9.300 9.360 9.125 9.240 1,348,202 +0.03(+0.33%)
Jul 11, 2016 9.230 9.320 9.190 9.210 1,566,092 +0.07(+0.77%)
Jul 08, 2016 9.200 8.880 9.140 1,593,567 +0.26(+2.93%)
Jul 07, 2016 8.660 8.890 8.498 8.880 1,956,037 +1.01(+12.83%)
Jul 05, 2016 7.900 8.040 7.810 7.870 790,960 -0.16(-1.99%)
Jul 01, 2016 8.030 8.030 8.030 0 +0.23(+2.95%)
Jun 30, 2016 7.880 7.940 7.720 7.800 966,829 -0.04(-0.51%)
Jun 29, 2016 7.910 7.910 7.648 7.840 1,434,199 +0.06(+0.77%)
Jun 28, 2016 7.660 7.920 7.660 7.780 1,716,741 +0.30(+4.01%)
Jun 27, 2016 7.850 8.034 7.480 7.480 2,413,491 -0.58(-7.20%)
Jun 24, 2016 8.100 8.440 8.040 8.060 1,628,047 -0.65(-7.46%)
Jun 23, 2016 8.540 8.760 8.380 8.710 1,207,355 +0.31(+3.69%)
Jun 22, 2016 8.410 8.690 8.310 8.400 1,027,436 -0.02(-0.24%)
Jun 21, 2016 8.670 8.670 8.350 8.420 1,014,042 -0.21(-2.43%)
Jun 20, 2016 8.690 8.790 8.600 8.630 1,203,314 +0.11(+1.29%)
Jun 17, 2016 9.100 9.170 8.500 8.520 3,384,723 -0.58(-6.37%)
Jun 16, 2016 8.970 9.130 8.830 9.100 971,930 +0.08(+0.89%)
Jun 15, 2016 9.240 9.420 9.010 9.020 2,212,429 -0.16(-1.74%)
Jun 14, 2016 9.110 9.300 9.010 9.180 1,278,960 +0.07(+0.77%)
Jun 13, 2016 9.510 9.630 9.080 9.110 1,820,627 -0.44(-4.61%)
Jun 10, 2016 9.950 9.950 9.520 9.550 2,053,746 -0.18(-1.85%)
Jun 09, 2016 9.510 10.06 9.470 9.730 2,199,132 +0.12(+1.25%)
Jun 08, 2016 9.520 9.650 9.350 9.610 1,211,510 +0.10(+1.05%)
Jun 07, 2016 9.870 9.870 9.510 9.510 1,131,213 -0.35(-3.55%)
Jun 06, 2016 9.660 9.870 9.440 9.860 1,438,520 +0.22(+2.28%)
Jun 03, 2016 9.840 9.850 9.445 9.640 1,762,289 -0.19(-1.93%)
Jun 02, 2016 9.420 9.850 9.340 9.830 1,601,189 +0.41(+4.35%)
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.