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 31, 2014 12.25 12.25 12.25 0 -0.04(-0.33%)
Dec 30, 2014 12.52 12.73 12.19 12.29 3,613,307 -0.37(-2.88%)
Dec 29, 2014 12.87 13.15 12.46 12.65 5,047,608 -0.17(-1.29%)
Dec 26, 2014 13.31 13.62 12.43 12.82 9,472,686 -0.24(-1.84%)
Dec 24, 2014 13.06 13.06 13.06 0 +1.22(+10.30%)
Dec 23, 2014 14.75 15.15 11.41 11.84 29,131,108 -3.65(-23.56%)
Dec 22, 2014 15.20 16.87 14.56 15.49 45,492,752 +1.28(+9.01%)
Dec 19, 2014 14.36 14.54 13.90 14.21 6,566,041 -0.33(-2.30%)
Dec 18, 2014 14.81 14.95 14.28 14.54 4,454,919 +0.35(+2.43%)
Dec 17, 2014 13.00 14.21 12.92 14.20 4,660,733 +1.28(+9.91%)
Dec 16, 2014 13.42 12.92 3,161,677 +0.20(+1.57%)
Dec 15, 2014 13.49 13.69 12.57 12.72 4,425,033 -0.56(-4.22%)
Dec 12, 2014 13.35 13.75 13.01 13.28 3,941,829 -0.11(-0.82%)
Dec 11, 2014 13.46 14.12 13.21 13.39 4,406,562 -0.01(-0.07%)
Dec 10, 2014 13.97 14.30 13.32 13.40 3,650,624 -0.72(-5.10%)
Dec 09, 2014 13.08 14.22 12.88 14.12 3,424,938 +0.64(+4.79%)
Dec 08, 2014 14.82 15.31 13.32 13.47 8,274,553 -1.34(-9.01%)
Dec 05, 2014 13.94 14.82 13.83 14.81 6,276,362 +1.01(+7.32%)
Dec 04, 2014 13.80 14.14 13.55 13.80 3,783,423 +0.03(+0.22%)
Dec 03, 2014 13.22 13.92 13.03 13.77 5,102,654 +0.53(+4.00%)
Dec 02, 2014 12.33 13.46 12.33 13.24 5,256,762 +0.91(+7.38%)
Dec 01, 2014 12.87 13.05 12.15 12.33 3,894,323 -0.54(-4.20%)
Nov 28, 2014 13.21 13.49 12.83 12.87 2,396,340 -0.34(-2.57%)
Nov 26, 2014 13.21 13.21 13.21 0 +0.46(+3.57%)
Nov 25, 2014 13.20 13.25 12.53 12.76 2,966,553 -0.36(-2.78%)
Nov 24, 2014 13.21 13.45 13.04 13.12 3,627,159 -0.04(-0.30%)
Nov 21, 2014 13.52 13.68 13.04 13.16 3,625,127 -0.14(-1.05%)
Nov 20, 2014 12.76 13.43 12.61 13.30 3,635,119 +0.39(+3.02%)
Nov 19, 2014 13.25 13.59 12.60 12.91 5,431,217 -0.40(-3.01%)
Nov 18, 2014 13.30 13.88 13.13 13.31 5,010,064 -0.01(-0.08%)
Nov 17, 2014 13.87 14.18 13.07 13.32 6,013,071 -0.64(-4.62%)
Nov 14, 2014 13.55 14.35 13.43 13.96 7,795,493 +0.47(+3.52%)
Nov 13, 2014 14.26 15.00 13.35 13.49 13,477,498 -1.36(-9.16%)
Nov 12, 2014 12.25 14.86 12.00 14.85 19,742,400 +2.37(+18.99%)
Nov 11, 2014 13.13 13.38 12.22 12.48 14,913,961 -0.37(-2.88%)
Nov 10, 2014 10.85 12.95 10.67 12.85 28,787,380 +2.74(+27.10%)
Nov 07, 2014 10.20 10.26 9.950 10.11 3,143,386 -0.15(-1.46%)
Nov 06, 2014 10.23 10.35 9.950 10.26 3,583,947 +0.11(+1.08%)
Nov 05, 2014 10.35 10.54 10.05 10.15 5,751,155 -0.08(-0.78%)
Nov 04, 2014 11.63 11.70 9.630 10.23 19,662,136 -1.89(-15.59%)
Nov 03, 2014 11.80 12.15 11.80 12.12 3,771,964 +0.37(+3.15%)
Oct 31, 2014 12.20 12.38 11.57 11.75 4,163,037 -0.20(-1.67%)
Oct 30, 2014 11.63 12.05 11.55 11.95 2,902,860 +0.24(+2.05%)
Oct 29, 2014 11.80 11.93 11.51 11.71 3,008,130 -0.23(-1.93%)
Oct 28, 2014 11.82 12.62 11.78 11.94 6,623,653 +0.17(+1.44%)
Oct 27, 2014 11.60 11.91 11.13 11.77 3,813,678 +0.06(+0.51%)
Oct 24, 2014 11.21 11.74 11.16 11.71 4,116,574 +0.49(+4.37%)
Oct 23, 2014 11.18 11.54 11.06 11.22 3,688,061 +0.16(+1.45%)
Oct 22, 2014 11.72 11.04 11.06 4,648,147 -0.37(-3.24%)
Oct 21, 2014 11.09 11.44 11.01 11.43 3,528,584 +0.44(+4.00%)
Oct 20, 2014 10.98 11.35 10.76 10.99 3,544,710 +0.02(+0.18%)
Oct 17, 2014 11.89 10.75 10.97 8,042,578 +0.08(+0.73%)
Oct 16, 2014 9.870 11.11 9.860 10.89 4,208,825 +0.77(+7.56%)
Oct 15, 2014 9.750 10.20 9.730 10.12 3,781,862 +0.12(+1.15%)
Oct 14, 2014 9.950 10.32 9.850 10.01 2,969,381 +0.14(+1.42%)
Oct 13, 2014 9.880 10.31 9.550 9.870 3,616,291 -0.03(-0.30%)
Oct 10, 2014 9.980 10.46 9.800 9.900 4,086,134 -0.28(-2.75%)
Oct 09, 2014 10.88 10.99 9.940 10.18 4,747,788 -0.55(-5.13%)
Oct 08, 2014 9.760 10.87 9.380 10.73 8,190,580 +0.97(+9.94%)
Oct 07, 2014 9.930 10.13 9.440 9.760 3,007,564 -0.21(-2.11%)
Oct 06, 2014 10.62 10.69 9.800 9.970 3,236,323 -0.65(-6.12%)
Oct 03, 2014 10.29 10.74 10.07 10.62 4,023,299 +0.48(+4.73%)
Oct 02, 2014 9.710 10.28 9.650 10.14 3,370,646 +0.36(+3.68%)
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.