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 (%)
Jan 31, 2008 3.800 4.160 3.750 3.810 36,723 +0.03(+0.79%)
Jan 30, 2008 4.050 4.270 3.740 3.780 60,140 -0.42(-10.00%)
Jan 29, 2008 4.100 4.200 3.260 4.200 55,513 +0.19(+4.74%)
Jan 28, 2008 4.140 4.140 3.950 4.010 12,200 -0.16(-3.84%)
Jan 25, 2008 3.970 4.250 3.920 4.170 9,008 +0.30(+7.75%)
Jan 24, 2008 4.570 4.570 3.750 3.870 29,119 -0.78(-16.77%)
Jan 23, 2008 4.560 4.760 4.500 4.650 3,400 +0.01(+0.22%)
Jan 22, 2008 4.620 5.000 3.900 4.640 22,250 -0.36(-7.20%)
Jan 21, 2008 5.200 5.200 4.790 5.000 8,300 +0.00(+0.00%)
Jan 18, 2008 5.200 5.200 4.790 5.000 8,300 -0.18(-3.47%)
Jan 17, 2008 5.260 5.410 5.130 5.180 7,950 +0.03(+0.58%)
Jan 16, 2008 4.910 5.230 4.910 5.150 23,410 +0.36(+7.52%)
Jan 15, 2008 4.970 4.980 4.790 4.790 10,508 -0.01(-0.21%)
Jan 14, 2008 4.220 4.990 3.990 4.800 301,177 +0.52(+12.15%)
Jan 11, 2008 4.370 4.510 4.280 4.280 4,000 +0.02(+0.47%)
Jan 10, 2008 4.340 4.370 4.246 4.260 6,300 -0.13(-2.96%)
Jan 09, 2008 4.390 4.680 4.350 4.390 20,914 +0.08(+1.86%)
Jan 08, 2008 4.170 4.470 4.170 4.310 20,459 +0.15(+3.61%)
Jan 07, 2008 4.150 4.250 4.030 4.160 24,713 -0.13(-3.03%)
Jan 04, 2008 4.500 4.500 4.090 4.290 16,654 -0.06(-1.38%)
Jan 03, 2008 4.280 4.400 4.280 4.350 3,935 +0.14(+3.33%)
Jan 02, 2008 4.930 4.930 4.200 4.210 33,949 -0.78(-15.63%)
Jan 01, 2008 4.210 4.990 4.050 4.990 54,658 +0.00(+0.00%)
Dec 31, 2007 4.210 4.990 4.050 4.990 54,658 +0.70(+16.32%)
Dec 28, 2007 4.250 4.740 4.200 4.290 20,121 +0.04(+0.94%)
Dec 27, 2007 4.400 4.460 4.170 4.250 51,712 -0.23(-5.13%)
Dec 26, 2007 4.830 4.970 4.450 4.480 9,760 -0.13(-2.82%)
Dec 24, 2007 4.600 4.650 4.470 4.610 11,970 +0.02(+0.44%)
Dec 21, 2007 4.490 4.710 4.490 4.590 4,299 +0.09(+2.00%)
Dec 20, 2007 4.680 4.830 4.500 4.500 18,969 -0.15(-3.23%)
Dec 19, 2007 4.820 4.870 4.300 4.650 51,887 -0.20(-4.12%)
Dec 18, 2007 4.880 5.006 4.850 4.850 6,912 +0.00(+0.00%)
Dec 17, 2007 4.820 4.950 4.710 4.850 26,337 +0.03(+0.62%)
Dec 14, 2007 4.840 4.850 4.820 4.820 1,400 +0.00(+0.00%)
Dec 13, 2007 4.680 4.820 4.680 4.820 4,002 +0.24(+5.24%)
Dec 12, 2007 4.760 4.930 4.460 4.580 10,070 -0.13(-2.76%)
Dec 11, 2007 4.810 4.810 4.670 4.710 9,080 -0.13(-2.69%)
Dec 10, 2007 5.010 5.060 4.840 4.840 6,560 -0.14(-2.81%)
Dec 07, 2007 4.880 4.980 4.880 4.980 750 +0.07(+1.43%)
Dec 06, 2007 5.020 5.100 4.910 4.910 19,540 -0.06(-1.21%)
Dec 05, 2007 4.660 5.100 4.500 4.970 14,300 +0.22(+4.63%)
Dec 04, 2007 5.020 5.020 4.610 4.750 13,351 -0.25(-5.00%)
Dec 03, 2007 4.990 5.000 4.940 5.000 25,023 +0.03(+0.60%)
Nov 30, 2007 4.750 5.200 4.750 4.970 47,284 +0.24(+5.07%)
Nov 29, 2007 4.560 4.750 4.490 4.730 10,540 +0.20(+4.42%)
Nov 28, 2007 4.550 4.570 4.210 4.530 112,012 -0.12(-2.58%)
Nov 27, 2007 4.910 4.910 4.580 4.650 11,823 -0.25(-5.10%)
Nov 26, 2007 5.130 5.200 4.850 4.900 13,858 -0.20(-3.92%)
Nov 23, 2007 5.050 5.150 4.980 5.100 9,580 +0.10(+2.00%)
Nov 21, 2007 4.470 5.090 4.470 5.000 224,160 +0.25(+5.26%)
Nov 20, 2007 4.440 4.990 4.340 4.750 52,725 +0.42(+9.70%)
Nov 19, 2007 4.330 4.500 3.680 4.330 43,533 -0.03(-0.69%)
Nov 16, 2007 4.178 5.000 4.178 4.360 16,264 -0.02(-0.46%)
Nov 15, 2007 4.480 4.820 4.210 4.380 8,360 +0.03(+0.69%)
Nov 14, 2007 4.410 4.410 4.260 4.350 7,303 -0.03(-0.68%)
Nov 13, 2007 4.690 4.780 4.370 4.380 12,940 -0.33(-7.01%)
Nov 12, 2007 4.840 4.850 4.700 4.710 15,120 -0.10(-2.08%)
Nov 09, 2007 4.870 5.040 4.810 4.810 100,508 -0.05(-1.03%)
Nov 08, 2007 4.830 4.860 4.830 4.860 1,200 -0.02(-0.41%)
Nov 07, 2007 4.980 5.010 4.720 4.880 13,345 -0.05(-1.01%)
Nov 06, 2007 4.920 5.060 4.900 4.930 15,200 -0.07(-1.40%)
Nov 05, 2007 5.030 5.095 4.960 5.000 28,171 +0.00(+0.00%)
Nov 02, 2007 5.700 5.700 5.000 5.000 30,985 -0.71(-12.43%)
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.