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 29, 2017 2.880 2.880 2.880 0 -0.07(-2.37%)
Dec 28, 2017 2.970 3.005 2.910 2.950 1,823,731 -0.03(-1.01%)
Dec 27, 2017 2.980 3.030 2.950 2.980 3,371,869 +0.03(+1.02%)
Dec 26, 2017 2.960 3.040 2.920 2.950 1,909,921 -0.01(-0.34%)
Dec 22, 2017 2.900 3.000 2.860 2.960 2,198,102 +0.06(+2.07%)
Dec 21, 2017 2.930 2.980 2.860 2.900 1,341,871 -0.04(-1.36%)
Dec 20, 2017 2.920 2.990 2.810 2.940 4,612,529 +0.06(+2.08%)
Dec 19, 2017 2.840 3.000 2.810 2.880 6,571,959 +0.06(+2.13%)
Dec 18, 2017 2.770 2.940 2.750 2.820 6,183,741 +0.06(+2.17%)
Dec 15, 2017 2.850 2.910 2.690 2.760 9,775,424 -0.13(-4.50%)
Dec 14, 2017 2.900 3.000 2.860 2.890 2,591,974 +0.00(+0.00%)
Dec 13, 2017 2.820 3.000 2.810 2.890 6,645,164 +0.06(+2.12%)
Dec 12, 2017 2.900 2.910 2.803 2.830 1,439,617 -0.03(-1.05%)
Dec 11, 2017 3.000 3.000 2.850 2.860 1,195,979 -0.04(-1.38%)
Dec 08, 2017 2.910 2.950 2.880 2.900 1,883,181 +0.00(+0.00%)
Dec 07, 2017 3.000 3.000 2.890 2.900 2,076,422 -0.09(-3.01%)
Dec 06, 2017 3.030 3.070 2.950 2.990 1,250,754 -0.02(-0.66%)
Dec 05, 2017 2.990 3.040 2.985 3.010 1,810,381 +0.02(+0.67%)
Dec 04, 2017 3.070 3.080 2.960 2.990 5,466,168 -0.03(-0.99%)
Dec 01, 2017 3.140 3.200 3.009 3.020 3,915,035 -0.10(-3.21%)
Nov 30, 2017 3.180 3.210 3.090 3.120 3,230,987 -0.08(-2.50%)
Nov 29, 2017 3.240 3.305 3.195 3.200 1,534,886 -0.05(-1.54%)
Nov 28, 2017 3.290 3.310 3.230 3.250 2,538,320 -0.02(-0.61%)
Nov 27, 2017 3.280 3.360 3.255 3.270 1,466,212 +0.03(+0.93%)
Nov 24, 2017 3.360 3.402 3.230 3.240 1,577,965 -0.12(-3.57%)
Nov 22, 2017 3.450 3.540 3.340 3.360 1,387,738 -0.07(-2.04%)
Nov 21, 2017 3.490 3.520 3.390 3.430 1,297,676 -0.02(-0.58%)
Nov 20, 2017 3.440 3.510 3.430 3.450 1,601,576 +0.02(+0.58%)
Nov 17, 2017 3.550 3.550 3.380 3.430 1,995,620 -0.13(-3.65%)
Nov 16, 2017 3.260 3.700 3.180 3.560 14,863,935 +0.53(+17.49%)
Nov 15, 2017 3.350 3.440 2.950 3.030 8,060,786 -0.66(-17.89%)
Nov 14, 2017 3.850 3.850 3.640 3.690 1,134,174 -0.16(-4.16%)
Nov 13, 2017 3.900 3.910 3.760 3.850 713,030 -0.04(-1.03%)
Nov 10, 2017 3.830 3.940 3.830 3.890 502,116 +0.04(+1.04%)
Nov 09, 2017 3.880 3.890 3.730 3.850 1,988,340 -0.04(-1.03%)
Nov 08, 2017 3.950 4.010 3.850 3.890 672,956 -0.09(-2.26%)
Nov 07, 2017 4.020 4.049 3.880 3.980 939,272 -0.02(-0.50%)
Nov 06, 2017 4.050 4.170 3.980 4.000 1,021,380 -0.05(-1.23%)
Nov 03, 2017 3.960 4.100 3.870 4.050 1,359,956 +0.05(+1.25%)
Nov 02, 2017 3.880 4.080 3.860 4.000 1,286,485 +0.10(+2.56%)
Nov 01, 2017 4.060 4.060 3.860 3.900 810,516 -0.12(-2.99%)
Oct 31, 2017 4.090 4.180 3.980 4.020 855,117 -0.04(-0.99%)
Oct 30, 2017 3.940 4.110 3.910 4.060 1,120,951 +0.13(+3.31%)
Oct 27, 2017 3.710 3.930 3.670 3.930 1,121,768 +0.22(+5.93%)
Oct 26, 2017 3.720 3.810 3.640 3.710 856,482 -0.03(-0.80%)
Oct 25, 2017 3.830 3.880 3.720 3.740 1,451,549 -0.09(-2.35%)
Oct 24, 2017 4.040 4.096 3.815 3.830 1,966,828 -0.18(-4.49%)
Oct 23, 2017 4.180 4.180 4.000 4.010 3,446,206 -0.14(-3.37%)
Oct 20, 2017 4.200 4.250 4.020 4.150 1,960,745 -0.01(-0.24%)
Oct 19, 2017 4.260 4.341 4.120 4.160 2,819,929 -0.12(-2.80%)
Oct 18, 2017 4.290 4.370 4.229 4.280 763,913 -0.03(-0.70%)
Oct 17, 2017 4.370 4.430 4.285 4.310 575,893 -0.09(-2.05%)
Oct 16, 2017 4.590 4.630 4.350 4.400 1,256,605 -0.19(-4.14%)
Oct 13, 2017 4.600 4.600 4.450 4.590 832,699 +0.00(+0.00%)
Oct 12, 2017 4.550 4.670 4.550 4.590 776,337 +0.01(+0.22%)
Oct 11, 2017 4.690 4.690 4.530 4.580 1,262,305 -0.09(-1.93%)
Oct 10, 2017 4.710 4.725 4.610 4.670 816,958 -0.03(-0.64%)
Oct 09, 2017 4.750 4.805 4.630 4.700 821,136 -0.06(-1.26%)
Oct 06, 2017 4.660 4.820 4.605 4.760 1,005,429 +0.05(+1.06%)
Oct 05, 2017 4.500 4.730 4.495 4.710 952,394 +0.19(+4.20%)
Oct 04, 2017 4.660 4.680 4.510 4.520 1,014,408 -0.17(-3.62%)
Oct 03, 2017 4.750 4.750 4.510 4.690 1,100,364 -0.03(-0.64%)
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.