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 (%)
Jan 29, 2010 2.420 2.670 2.280 2.360 982,267 -0.02(-0.84%)
Jan 28, 2010 2.280 2.690 2.240 2.380 2,297,535 +0.14(+6.06%)
Jan 27, 2010 2.300 2.330 2.150 2.244 297,940 -0.08(-3.28%)
Jan 26, 2010 2.320 2.540 2.290 2.320 1,015,979 +0.03(+1.31%)
Jan 25, 2010 2.250 2.380 2.180 2.290 524,072 +0.01(+0.44%)
Jan 22, 2010 2.440 2.440 2.240 2.280 2,549,837 -0.32(-12.31%)
Jan 21, 2010 2.690 2.710 2.450 2.600 658,701 -0.10(-3.70%)
Jan 20, 2010 2.720 2.730 2.590 2.700 296,848 +0.02(+0.75%)
Jan 19, 2010 2.660 2.810 2.580 2.680 400,050 -0.02(-0.74%)
Jan 15, 2010 2.700 2.700 2.700 0 -0.13(-4.59%)
Jan 14, 2010 3.010 3.100 2.830 2.830 405,714 -0.18(-5.98%)
Jan 13, 2010 3.120 3.170 3.000 3.010 309,492 -0.11(-3.53%)
Jan 12, 2010 3.150 3.240 2.980 3.120 793,391 +0.07(+2.30%)
Jan 11, 2010 3.780 3.800 3.050 3.050 4,757,632 -0.34(-10.03%)
Jan 08, 2010 3.460 3.460 3.370 3.390 299,041 -0.08(-2.31%)
Jan 07, 2010 3.310 3.500 3.310 3.470 465,085 +0.13(+3.89%)
Jan 06, 2010 3.250 3.600 3.120 3.340 1,424,986 +0.14(+4.37%)
Jan 05, 2010 3.130 3.230 3.030 3.200 359,618 +0.07(+2.24%)
Jan 04, 2010 3.100 3.230 3.100 3.130 200,717 +0.02(+0.64%)
Dec 31, 2009 3.110 3.110 3.110 0 +0.07(+2.30%)
Dec 30, 2009 3.150 3.150 2.900 3.040 364,975 -0.12(-3.80%)
Dec 29, 2009 3.170 3.230 2.980 3.160 592,579 -0.02(-0.63%)
Dec 28, 2009 3.430 3.430 3.130 3.180 366,613 -0.15(-4.50%)
Dec 24, 2009 3.590 3.600 3.300 3.330 406,887 -0.15(-4.31%)
Dec 23, 2009 3.720 3.880 3.370 3.480 3,454,486 +0.30(+9.43%)
Dec 22, 2009 3.400 3.450 3.020 3.180 389,814 -0.18(-5.36%)
Dec 21, 2009 3.280 3.610 3.260 3.360 478,501 +0.08(+2.44%)
Dec 18, 2009 3.420 3.500 3.250 3.280 328,367 -0.22(-6.29%)
Dec 17, 2009 3.110 3.500 3.050 3.500 2,037,862 +0.31(+9.72%)
Dec 16, 2009 3.740 3.890 3.130 3.190 8,966,929 +1.04(+48.37%)
Dec 15, 2009 2.090 2.170 2.070 2.150 31,454 +0.06(+2.87%)
Dec 14, 2009 2.100 2.150 2.060 2.090 23,898 -0.01(-0.48%)
Dec 11, 2009 2.150 2.159 2.100 2.100 37,249 -0.07(-3.23%)
Dec 10, 2009 2.170 2.170 2.100 2.170 32,497 +0.08(+3.83%)
Dec 09, 2009 2.200 2.200 2.070 2.090 33,731 -0.11(-5.00%)
Dec 08, 2009 2.320 2.320 2.163 2.200 62,177 -0.05(-2.22%)
Dec 07, 2009 2.250 2.300 2.199 2.250 119,401 +0.01(+0.45%)
Dec 04, 2009 2.200 2.240 2.180 2.240 57,725 +0.09(+4.19%)
Dec 03, 2009 2.290 2.300 2.150 2.150 76,347 -0.06(-2.71%)
Dec 02, 2009 2.240 2.280 2.200 2.210 61,434 -0.02(-0.90%)
Dec 01, 2009 2.140 2.250 2.140 2.230 139,821 +0.13(+6.19%)
Nov 30, 2009 2.050 2.100 1.890 2.100 185,228 +0.22(+11.70%)
Nov 27, 2009 1.900 1.980 1.800 1.880 54,533 +0.00(+0.00%)
Nov 25, 2009 1.880 1.880 1.880 1.880 1,900 -0.00(-0.02%)
Nov 24, 2009 1.877 1.890 1.877 1.880 29,650 +0.01(+0.56%)
Nov 23, 2009 1.875 1.880 1.850 1.870 5,844 -0.05(-2.61%)
Nov 20, 2009 1.940 1.990 1.920 1.920 14,425 +0.02(+1.05%)
Nov 19, 2009 2.030 2.030 1.860 1.900 34,250 -0.12(-5.94%)
Nov 18, 2009 2.011 2.050 1.850 2.020 163,044 +0.00(+0.00%)
Nov 17, 2009 1.970 2.020 1.940 2.020 40,541 +0.08(+4.12%)
Nov 16, 2009 2.000 2.000 1.910 1.940 40,690 +0.02(+1.05%)
Nov 13, 2009 1.920 1.940 1.900 1.920 10,834 +0.00(+0.00%)
Nov 12, 2009 1.870 1.940 1.830 1.920 73,945 +0.11(+6.08%)
Nov 11, 2009 1.670 1.830 1.670 1.810 41,070 +0.12(+7.11%)
Nov 10, 2009 1.800 1.800 1.650 1.690 15,489 -0.09(-5.06%)
Nov 09, 2009 1.630 1.810 1.630 1.780 24,640 +0.07(+4.09%)
Nov 06, 2009 1.500 1.760 1.500 1.710 25,480 +0.12(+7.55%)
Nov 05, 2009 1.710 1.710 1.470 1.590 74,313 -0.16(-9.14%)
Nov 04, 2009 1.710 1.768 1.710 1.750 2,000 -0.02(-1.35%)
Nov 03, 2009 1.800 1.800 1.730 1.774 2,060 +0.07(+4.37%)
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.