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%)
Aug 01, 2017 4.140 4.140 3.900 4.030 1,640,370 -0.07(-1.71%)
Jul 31, 2017 4.220 4.235 4.100 4.100 1,040,263 -0.11(-2.61%)
Jul 28, 2017 4.100 4.240 4.050 4.210 511,201 +0.09(+2.18%)
Jul 27, 2017 4.210 4.280 4.110 4.120 993,911 -0.08(-1.90%)
Jul 26, 2017 4.220 4.280 4.155 4.200 1,008,423 -0.02(-0.47%)
Jul 25, 2017 4.300 4.330 4.160 4.220 848,334 -0.05(-1.17%)
Jul 24, 2017 4.090 4.290 4.090 4.270 1,124,971 +0.16(+3.89%)
Jul 21, 2017 4.380 4.380 4.090 4.110 1,681,353 -0.21(-4.86%)
Jul 20, 2017 4.360 4.440 4.290 4.320 977,240 -0.04(-0.92%)
Jul 19, 2017 4.390 4.490 4.310 4.360 639,984 +0.00(+0.00%)
Jul 18, 2017 4.400 4.400 4.300 4.360 710,876 -0.05(-1.13%)
Jul 17, 2017 4.510 4.535 4.390 4.410 774,878 -0.07(-1.56%)
Jul 14, 2017 4.610 4.691 4.460 4.480 775,161 -0.11(-2.40%)
Jul 13, 2017 4.580 4.660 4.470 4.590 1,061,862 -0.01(-0.22%)
Jul 12, 2017 4.540 4.630 4.460 4.600 799,509 +0.10(+2.22%)
Jul 11, 2017 4.580 4.640 4.370 4.500 1,488,670 -0.10(-2.17%)
Jul 10, 2017 4.750 4.830 4.575 4.600 1,296,246 -0.18(-3.77%)
Jul 07, 2017 4.890 4.995 4.760 4.780 1,173,824 -0.09(-1.85%)
Jul 06, 2017 5.100 5.130 4.850 4.870 1,573,490 -0.28(-5.44%)
Jul 05, 2017 4.700 5.200 4.631 5.150 2,990,561 +0.43(+9.11%)
Jul 03, 2017 4.590 4.770 4.580 4.720 752,068 +0.13(+2.83%)
Jun 30, 2017 4.520 4.640 4.468 4.590 1,625,238 +0.09(+2.00%)
Jun 29, 2017 4.450 4.590 4.400 4.500 1,029,398 +0.06(+1.35%)
Jun 28, 2017 4.450 4.540 4.355 4.440 2,565,088 +0.02(+0.45%)
Jun 27, 2017 4.400 4.500 4.370 4.420 1,916,132 +0.02(+0.45%)
Jun 26, 2017 4.400 4.480 4.355 4.400 1,652,279 +0.02(+0.46%)
Jun 23, 2017 4.400 4.260 4.380 5,220,406 +0.08(+1.86%)
Jun 22, 2017 4.240 4.420 4.240 4.300 1,211,827 +0.07(+1.65%)
Jun 21, 2017 4.550 4.580 4.200 4.230 1,879,101 -0.28(-6.21%)
Jun 20, 2017 4.380 4.610 4.342 4.510 1,909,947 +0.14(+3.20%)
Jun 19, 2017 4.220 4.390 4.220 4.370 970,214 +0.14(+3.31%)
Jun 16, 2017 4.110 4.230 4.065 4.230 2,451,532 +0.07(+1.68%)
Jun 15, 2017 4.210 4.270 4.085 4.160 734,582 -0.10(-2.35%)
Jun 14, 2017 4.270 4.355 4.180 4.260 643,137 +0.00(+0.00%)
Jun 13, 2017 4.120 4.370 4.080 4.260 927,176 +0.14(+3.40%)
Jun 12, 2017 4.160 4.200 4.030 4.120 991,833 -0.07(-1.67%)
Jun 09, 2017 4.350 4.350 4.160 4.190 1,598,996 -0.16(-3.68%)
Jun 08, 2017 4.480 4.560 4.320 4.350 1,750,779 -0.15(-3.33%)
Jun 07, 2017 4.710 4.719 4.450 4.500 1,136,138 -0.17(-3.64%)
Jun 06, 2017 4.790 4.880 4.640 4.670 954,467 -0.13(-2.71%)
Jun 05, 2017 4.950 4.970 4.540 4.800 2,596,662 -0.23(-4.57%)
Jun 02, 2017 4.500 5.170 4.500 5.030 5,233,001 +0.52(+11.53%)
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.