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, 2017 5.070 5.190 5.000 5.110 1,521,902 +0.07(+1.39%)
Aug 30, 2017 4.960 5.110 4.920 5.040 884,655 +0.06(+1.20%)
Aug 29, 2017 4.970 5.010 4.935 4.980 688,418 -0.02(-0.40%)
Aug 28, 2017 4.960 5.010 4.840 5.000 1,095,301 +0.08(+1.63%)
Aug 25, 2017 4.970 4.980 4.860 4.920 1,084,509 -0.04(-0.81%)
Aug 24, 2017 4.830 4.970 4.780 4.960 846,776 +0.14(+2.90%)
Aug 23, 2017 4.790 4.855 4.720 4.820 955,586 +0.00(+0.00%)
Aug 22, 2017 4.660 4.820 4.650 4.820 749,269 +0.17(+3.66%)
Aug 21, 2017 4.660 4.740 4.550 4.650 742,170 -0.02(-0.43%)
Aug 18, 2017 4.830 4.860 4.665 4.670 1,489,155 -0.21(-4.30%)
Aug 17, 2017 4.870 5.020 4.830 4.880 1,532,080 +0.00(+0.00%)
Aug 16, 2017 5.040 5.100 4.830 4.880 1,660,665 -0.12(-2.40%)
Aug 15, 2017 4.840 5.050 4.818 5.000 1,684,495 +0.13(+2.67%)
Aug 14, 2017 4.730 4.920 4.650 4.870 2,431,591 +0.17(+3.73%)
Aug 11, 2017 4.440 4.700 4.300 4.695 1,794,270 +0.27(+5.98%)
Aug 10, 2017 4.550 4.650 4.230 4.430 4,831,175 -0.38(-7.90%)
Aug 09, 2017 4.700 5.660 4.610 4.810 25,256,504 +0.80(+19.95%)
Aug 08, 2017 4.000 4.140 3.980 4.010 2,034,493 +0.04(+1.01%)
Aug 07, 2017 3.950 4.020 3.940 3.970 1,082,539 +0.03(+0.76%)
Aug 04, 2017 3.900 3.970 3.860 3.940 758,407 +0.04(+1.03%)
Aug 03, 2017 3.990 4.060 3.900 3.900 936,971 -0.11(-2.74%)
Aug 02, 2017 4.020 4.120 3.990 4.010 1,053,146 -0.02(-0.50%)
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.