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 30, 2016 4.130 4.130 4.130 0 +0.03(+0.73%)
Dec 29, 2016 4.100 4.180 4.061 4.100 1,746,200 +0.03(+0.74%)
Dec 28, 2016 4.380 4.400 4.050 4.070 1,488,880 -0.11(-2.63%)
Dec 27, 2016 4.390 4.500 4.180 4.180 1,188,052 -0.20(-4.57%)
Dec 23, 2016 4.380 4.380 4.380 0 +0.39(+9.77%)
Dec 22, 2016 4.100 4.140 3.940 3.990 1,456,542 -0.14(-3.39%)
Dec 21, 2016 4.170 4.210 4.040 4.130 1,128,546 -0.04(-0.96%)
Dec 20, 2016 4.120 4.190 4.095 4.170 1,295,833 +0.07(+1.71%)
Dec 19, 2016 4.210 4.260 4.080 4.100 1,296,804 -0.08(-1.91%)
Dec 16, 2016 4.120 4.260 4.110 4.180 3,480,076 +0.07(+1.83%)
Dec 15, 2016 4.050 4.140 4.020 4.105 1,068,743 +0.08(+1.86%)
Dec 14, 2016 4.100 4.140 3.950 4.030 2,361,468 -0.10(-2.42%)
Dec 13, 2016 4.230 4.256 4.085 4.130 2,357,084 -0.07(-1.67%)
Dec 12, 2016 4.320 4.340 4.135 4.200 1,421,434 -0.14(-3.23%)
Dec 09, 2016 4.230 4.450 4.230 4.340 1,405,283 +0.11(+2.60%)
Dec 08, 2016 4.190 4.240 4.050 4.230 2,172,389 +0.12(+2.92%)
Dec 07, 2016 4.240 4.295 4.020 4.110 2,559,788 -0.26(-5.95%)
Dec 06, 2016 4.310 4.400 4.190 4.370 2,038,732 +0.17(+4.05%)
Dec 05, 2016 4.110 4.230 4.090 4.200 1,613,456 +0.14(+3.45%)
Dec 02, 2016 3.970 4.120 3.910 4.060 948,503 +0.09(+2.27%)
Dec 01, 2016 4.170 4.190 3.960 3.970 1,980,199 -0.17(-4.11%)
Nov 30, 2016 4.200 4.240 4.095 4.140 1,508,845 -0.05(-1.19%)
Nov 29, 2016 4.180 4.260 4.125 4.190 2,576,312 +0.04(+0.96%)
Nov 28, 2016 4.510 4.540 4.120 4.150 2,779,740 -0.28(-6.32%)
Nov 25, 2016 4.560 4.670 4.420 4.430 1,488,002 -0.12(-2.64%)
Nov 23, 2016 4.550 4.550 4.550 0 +0.34(+8.08%)
Nov 22, 2016 4.420 4.470 4.120 4.210 2,961,694 -0.21(-4.75%)
Nov 21, 2016 4.480 4.510 4.390 4.420 2,882,184 -0.05(-1.12%)
Nov 18, 2016 4.620 4.640 4.400 4.470 1,854,324 -0.14(-3.04%)
Nov 17, 2016 4.550 4.670 4.540 4.610 3,354,538 +0.06(+1.32%)
Nov 16, 2016 4.640 4.730 4.540 4.550 2,133,752 -0.13(-2.78%)
Nov 15, 2016 4.720 4.820 4.630 4.680 2,249,719 -0.06(-1.27%)
Nov 14, 2016 4.720 4.780 4.600 4.740 3,632,011 +0.07(+1.50%)
Nov 11, 2016 4.760 4.830 4.570 4.670 2,178,693 -0.09(-1.89%)
Nov 10, 2016 4.650 4.870 4.640 4.760 3,265,261 +0.24(+5.31%)
Nov 09, 2016 4.540 4.730 4.350 4.520 3,957,704 +0.18(+4.15%)
Nov 08, 2016 4.400 4.440 4.220 4.340 2,202,938 -0.12(-2.69%)
Nov 07, 2016 4.400 4.610 4.400 4.460 3,441,686 +0.10(+2.29%)
Nov 04, 2016 4.440 4.770 4.330 4.360 5,658,708 +0.04(+0.93%)
Nov 03, 2016 5.990 6.010 3.780 4.320 15,667,974 -1.72(-28.48%)
Nov 02, 2016 6.160 6.200 6.010 6.040 1,674,423 -0.16(-2.58%)
Nov 01, 2016 6.350 6.360 6.070 6.200 1,683,125 -0.08(-1.27%)
Oct 31, 2016 6.480 6.480 6.280 6.280 936,411 -0.19(-2.94%)
Oct 28, 2016 6.490 6.560 6.330 6.470 967,860 -0.06(-0.92%)
Oct 27, 2016 6.760 6.800 6.530 6.530 837,289 -0.17(-2.54%)
Oct 26, 2016 6.680 6.870 6.625 6.700 821,888 -0.02(-0.30%)
Oct 25, 2016 6.840 6.840 6.680 6.720 960,227 -0.12(-1.75%)
Oct 24, 2016 7.020 7.100 6.830 6.840 914,089 -0.14(-2.01%)
Oct 21, 2016 7.010 7.070 6.925 6.980 962,848 -0.03(-0.43%)
Oct 20, 2016 6.870 7.030 6.860 7.010 1,218,717 +0.12(+1.74%)
Oct 19, 2016 7.030 7.180 6.850 6.890 827,287 -0.15(-2.13%)
Oct 18, 2016 7.110 7.220 6.980 7.040 1,065,731 +0.05(+0.72%)
Oct 17, 2016 6.950 7.040 6.840 6.990 1,132,483 -0.01(-0.14%)
Oct 14, 2016 7.220 7.340 6.970 7.000 995,920 -0.14(-1.96%)
Oct 13, 2016 7.000 7.285 7.000 7.140 1,476,511 +0.00(+0.00%)
Oct 12, 2016 7.540 7.600 7.110 7.140 1,425,137 -0.39(-5.18%)
Oct 11, 2016 7.900 7.950 7.430 7.530 1,698,278 -0.43(-5.40%)
Oct 10, 2016 7.890 7.975 7.860 7.960 1,001,299 +0.17(+2.18%)
Oct 07, 2016 7.890 7.925 7.660 7.790 1,037,707 -0.08(-1.02%)
Oct 06, 2016 7.990 8.080 7.860 7.870 1,212,984 -0.21(-2.60%)
Oct 05, 2016 7.960 8.250 7.940 8.080 1,307,508 +0.17(+2.15%)
Oct 04, 2016 8.050 8.090 7.860 7.910 852,752 -0.13(-1.62%)
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.