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, 2007 7.500 7.500 7.000 7.240 96,529 -0.25(-3.34%)
Aug 30, 2007 7.590 7.600 7.190 7.490 45,656 -0.01(-0.13%)
Aug 29, 2007 7.740 8.000 7.260 7.500 18,983 -0.20(-2.60%)
Aug 28, 2007 7.120 7.710 7.120 7.700 13,950 +0.24(+3.22%)
Aug 27, 2007 7.380 7.650 7.350 7.460 26,983 +0.20(+2.75%)
Aug 24, 2007 7.330 7.400 7.210 7.260 11,288 -0.08(-1.09%)
Aug 23, 2007 7.070 7.350 6.840 7.340 7,700 +0.12(+1.70%)
Aug 22, 2007 7.430 7.440 6.760 7.217 15,061 -0.22(-3.00%)
Aug 21, 2007 7.390 7.440 7.320 7.440 1,724 +0.00(+0.00%)
Aug 20, 2007 7.820 7.820 6.950 7.440 24,704 -0.27(-3.50%)
Aug 17, 2007 7.250 7.710 6.650 7.710 43,645 +0.53(+7.38%)
Aug 16, 2007 7.400 7.860 7.080 7.180 20,450 -0.06(-0.83%)
Aug 15, 2007 6.560 7.250 6.560 7.240 19,715 +0.21(+3.04%)
Aug 14, 2007 7.060 7.350 6.570 7.026 27,657 -0.09(-1.31%)
Aug 13, 2007 6.950 7.300 6.570 7.120 87,344 +0.41(+6.11%)
Aug 10, 2007 6.220 7.170 6.160 6.710 74,653 +0.46(+7.36%)
Aug 09, 2007 5.890 6.330 5.850 6.250 18,185 +0.36(+6.11%)
Aug 08, 2007 6.050 6.150 5.830 5.890 15,905 -0.02(-0.34%)
Aug 07, 2007 6.130 6.150 5.910 5.910 67,576 -0.16(-2.64%)
Aug 06, 2007 6.050 6.250 6.000 6.070 21,873 +0.02(+0.33%)
Aug 03, 2007 6.094 6.100 5.820 6.050 52,697 +0.04(+0.67%)
Aug 02, 2007 6.000 6.080 6.000 6.010 117,462 -0.04(-0.66%)
Aug 01, 2007 6.030 6.090 6.000 6.050 41,361 -0.02(-0.33%)
Jul 31, 2007 6.050 6.200 5.860 6.070 12,600 +0.05(+0.83%)
Jul 30, 2007 5.930 6.150 5.850 6.020 113,477 -0.02(-0.33%)
Jul 27, 2007 6.100 6.100 5.990 6.040 58,444 -0.05(-0.82%)
Jul 26, 2007 6.000 6.150 6.000 6.090 59,055 +0.05(+0.83%)
Jul 25, 2007 6.120 6.130 6.000 6.040 33,383 -0.01(-0.17%)
Jul 24, 2007 6.070 6.180 5.910 6.050 12,700 -0.16(-2.58%)
Jul 23, 2007 6.300 6.300 6.020 6.210 4,008 -0.05(-0.80%)
Jul 20, 2007 6.070 6.290 6.000 6.260 18,767 +0.21(+3.47%)
Jul 19, 2007 6.101 6.260 6.000 6.050 37,975 -0.14(-2.26%)
Jul 18, 2007 6.180 6.270 6.010 6.190 16,160 +0.17(+2.82%)
Jul 17, 2007 5.920 6.070 5.900 6.020 84,807 -0.02(-0.33%)
Jul 16, 2007 5.920 6.500 5.720 6.040 223,797 +0.12(+2.03%)
Jul 13, 2007 5.980 5.980 5.830 5.920 10,800 -0.06(-1.00%)
Jul 12, 2007 5.768 6.100 5.768 5.980 13,700 +0.21(+3.64%)
Jul 11, 2007 5.890 5.900 5.750 5.770 21,215 -0.05(-0.86%)
Jul 10, 2007 5.950 5.950 5.730 5.820 13,654 -0.13(-2.18%)
Jul 09, 2007 5.900 6.000 5.840 5.950 18,883 +0.10(+1.71%)
Jul 06, 2007 5.868 6.000 5.700 5.850 23,289 +0.09(+1.56%)
Jul 05, 2007 5.970 5.970 5.610 5.760 13,061 -0.09(-1.54%)
Jul 03, 2007 5.850 5.920 5.760 5.850 79,006 +0.05(+0.86%)
Jul 02, 2007 5.880 5.925 5.610 5.800 11,915 -0.18(-3.01%)
Jun 29, 2007 5.460 6.000 5.460 5.980 57,127 +0.48(+8.73%)
Jun 28, 2007 5.730 5.750 5.500 5.500 6,650 -0.20(-3.51%)
Jun 27, 2007 5.700 5.730 5.692 5.700 2,317 -0.09(-1.55%)
Jun 26, 2007 5.950 5.950 5.750 5.790 6,297 -0.10(-1.70%)
Jun 25, 2007 6.130 6.162 5.780 5.890 18,700 -0.10(-1.67%)
Jun 22, 2007 5.950 6.250 5.800 5.990 381,235 -0.02(-0.33%)
Jun 21, 2007 5.580 6.040 5.420 6.010 315,294 +0.40(+7.13%)
Jun 20, 2007 5.750 5.750 5.610 5.610 7,600 -0.10(-1.75%)
Jun 19, 2007 5.390 5.780 5.260 5.710 20,600 +0.46(+8.76%)
Jun 18, 2007 5.250 5.280 5.190 5.250 149,800 +0.07(+1.35%)
Jun 15, 2007 5.230 5.230 5.180 5.180 3,400 -0.02(-0.38%)
Jun 14, 2007 5.240 5.240 5.150 5.200 18,700 +0.00(+0.00%)
Jun 13, 2007 5.180 5.230 5.100 5.200 18,600 +0.01(+0.19%)
Jun 12, 2007 5.380 5.380 5.040 5.190 18,700 -0.10(-1.89%)
Jun 11, 2007 5.210 5.300 5.060 5.290 12,854 -0.09(-1.67%)
Jun 08, 2007 5.260 5.430 5.260 5.380 5,300 -0.02(-0.37%)
Jun 07, 2007 5.460 5.540 5.250 5.400 15,412 -0.01(-0.18%)
Jun 06, 2007 5.340 5.410 5.320 5.410 9,369 +0.08(+1.50%)
Jun 05, 2007 5.250 5.400 5.250 5.330 8,058 +0.08(+1.52%)
Jun 04, 2007 5.270 5.280 5.100 5.250 21,588 -0.03(-0.57%)
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.