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, 2019 6.070 6.080 6.000 6.030 3,039,400 -0.04(-0.66%)
Dec 30, 2019 6.090 6.100 6.060 6.070 1,093,134 +0.00(+0.00%)
Dec 27, 2019 6.150 6.160 6.065 6.070 1,788,500 -0.07(-1.14%)
Dec 26, 2019 6.140 6.160 6.130 6.140 1,582,931 +0.00(+0.00%)
Dec 24, 2019 6.150 6.160 6.130 6.140 392,900 -0.01(-0.16%)
Dec 23, 2019 6.100 6.190 6.080 6.150 2,927,151 +0.07(+1.07%)
Dec 20, 2019 6.150 6.160 6.060 6.085 4,018,300 -0.07(-1.06%)
Dec 19, 2019 6.210 6.230 6.130 6.150 2,920,368 -0.03(-0.49%)
Dec 18, 2019 6.290 6.310 6.160 6.180 1,698,525 -0.13(-2.06%)
Dec 17, 2019 6.240 6.330 6.220 6.310 1,924,234 +0.09(+1.45%)
Dec 16, 2019 6.260 6.280 6.210 6.220 587,583 -0.04(-0.64%)
Dec 13, 2019 6.230 6.276 6.220 6.260 774,100 +0.05(+0.81%)
Dec 12, 2019 6.210 6.225 6.185 6.210 1,584,329 +0.02(+0.32%)
Dec 11, 2019 6.240 6.240 6.180 6.190 1,819,372 -0.05(-0.80%)
Dec 10, 2019 6.200 6.270 6.200 6.240 1,660,526 +0.03(+0.48%)
Dec 09, 2019 6.190 6.240 6.170 6.210 1,690,236 +0.04(+0.65%)
Dec 06, 2019 6.170 6.220 6.150 6.170 1,358,500 +0.02(+0.33%)
Dec 05, 2019 6.190 6.220 6.150 6.150 1,182,181 -0.02(-0.32%)
Dec 04, 2019 6.220 6.250 6.160 6.170 1,249,021 -0.04(-0.64%)
Dec 03, 2019 6.180 6.250 6.150 6.210 1,687,245 +0.03(+0.49%)
Dec 02, 2019 6.230 6.230 6.160 6.180 1,139,371 -0.03(-0.48%)
Nov 29, 2019 6.210 6.230 6.150 6.210 985,000 +0.02(+0.32%)
Nov 27, 2019 6.190 6.200 6.150 6.190 604,200 +0.02(+0.32%)
Nov 26, 2019 6.210 6.210 6.150 6.170 1,026,517 -0.03(-0.48%)
Nov 25, 2019 6.190 6.250 6.180 6.200 1,506,769 +0.00(+0.00%)
Nov 22, 2019 6.180 6.200 6.150 6.200 1,717,900 +0.06(+0.98%)
Nov 21, 2019 6.180 6.250 6.110 6.140 2,426,797 -0.09(-1.44%)
Nov 20, 2019 6.260 6.290 6.170 6.230 4,077,597 -0.05(-0.80%)
Nov 19, 2019 6.280 6.340 6.240 6.280 2,772,187 +0.02(+0.32%)
Nov 18, 2019 6.280 6.280 6.250 6.260 1,009,778 +0.01(+0.16%)
Nov 15, 2019 6.390 6.390 6.235 6.250 1,426,500 -0.09(-1.42%)
Nov 14, 2019 6.340 6.370 6.330 6.340 1,258,754 +0.01(+0.16%)
Nov 13, 2019 6.350 6.350 6.300 6.330 2,383,347 -0.01(-0.16%)
Nov 12, 2019 6.350 6.360 6.320 6.340 1,344,246 -0.01(-0.16%)
Nov 11, 2019 6.340 6.370 6.330 6.350 958,549 -0.01(-0.16%)
Nov 08, 2019 6.350 6.420 6.310 6.360 1,598,800 +0.01(+0.16%)
Nov 07, 2019 6.350 6.360 6.320 6.350 1,209,853 +0.04(+0.63%)
Nov 06, 2019 6.360 6.440 6.240 6.310 1,908,987 -0.05(-0.79%)
Nov 05, 2019 6.280 6.390 6.250 6.360 5,102,638 +0.13(+2.09%)
Nov 04, 2019 6.450 6.460 6.220 6.230 2,192,060 -0.22(-3.41%)
Nov 01, 2019 6.440 6.460 6.420 6.450 1,755,800 +0.04(+0.62%)
Oct 31, 2019 6.430 6.440 6.400 6.410 1,514,027 +0.01(+0.16%)
Oct 30, 2019 6.330 6.420 6.315 6.400 1,816,263 +0.07(+1.11%)
Oct 29, 2019 6.250 6.350 6.250 6.330 2,299,682 +0.06(+0.96%)
Oct 28, 2019 6.270 6.280 6.250 6.270 2,161,486 +0.03(+0.48%)
Oct 25, 2019 6.170 6.260 6.110 6.240 3,588,300 +0.05(+0.81%)
Oct 24, 2019 6.050 6.200 6.050 6.190 5,350,166 +0.11(+1.81%)
Oct 23, 2019 6.130 6.160 6.050 6.080 8,333,177 -0.08(-1.30%)
Oct 22, 2019 6.150 6.190 6.125 6.160 4,405,294 +0.03(+0.49%)
Oct 21, 2019 6.100 6.150 6.090 6.130 3,564,773 +0.04(+0.66%)
Oct 18, 2019 6.150 6.210 6.070 6.090 6,388,000 -0.11(-1.77%)
Oct 17, 2019 6.200 6.270 6.130 6.200 22,414,528 -0.07(-1.12%)
Oct 16, 2019 6.380 6.440 6.100 6.270 46,953,892 +2.62(+71.78%)
Oct 15, 2019 3.520 3.670 3.480 3.650 764,315 +0.10(+2.82%)
Oct 14, 2019 3.620 3.750 3.540 3.550 1,109,248 -0.08(-2.20%)
Oct 11, 2019 3.630 3.735 3.610 3.630 1,487,000 +0.04(+1.11%)
Oct 10, 2019 3.610 3.680 3.485 3.590 790,720 +0.01(+0.28%)
Oct 09, 2019 3.750 3.780 3.580 3.580 542,081 -0.13(-3.50%)
Oct 08, 2019 3.760 3.800 3.700 3.710 653,519 -0.11(-2.88%)
Oct 07, 2019 3.830 3.990 3.790 3.820 1,136,405 -0.03(-0.78%)
Oct 04, 2019 3.750 3.880 3.710 3.850 1,224,700 +0.09(+2.39%)
Oct 03, 2019 3.760 3.792 3.650 3.760 1,139,621 +0.00(+0.00%)
Oct 02, 2019 3.630 3.780 3.520 3.760 1,534,876 +0.09(+2.45%)
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.