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 30, 2019 4.480 4.490 4.290 4.350 389,800 -0.11(-2.47%)
Aug 29, 2019 4.520 4.590 4.425 4.460 953,879 -0.01(-0.22%)
Aug 28, 2019 4.290 4.510 4.250 4.470 788,898 +0.17(+3.95%)
Aug 27, 2019 4.500 4.540 4.230 4.300 707,615 -0.17(-3.80%)
Aug 26, 2019 4.240 4.480 4.200 4.470 1,232,294 +0.21(+4.93%)
Aug 23, 2019 4.690 4.690 4.210 4.260 1,711,300 -0.31(-6.78%)
Aug 22, 2019 4.770 4.770 4.550 4.570 1,761,067 -0.17(-3.59%)
Aug 21, 2019 4.620 4.750 4.590 4.740 881,824 +0.14(+3.04%)
Aug 20, 2019 4.630 4.670 4.520 4.600 1,075,907 -0.05(-1.08%)
Aug 19, 2019 4.860 4.910 4.570 4.650 946,382 -0.12(-2.52%)
Aug 16, 2019 4.750 4.850 4.710 4.770 1,028,500 +0.05(+1.06%)
Aug 15, 2019 4.780 4.870 4.620 4.720 1,062,441 -0.04(-0.84%)
Aug 14, 2019 4.570 5.000 4.470 4.760 2,290,917 +0.07(+1.49%)
Aug 13, 2019 4.620 4.780 4.570 4.690 1,068,184 +0.09(+1.96%)
Aug 12, 2019 4.680 4.840 4.550 4.600 1,273,402 -0.08(-1.71%)
Aug 09, 2019 4.770 4.850 4.490 4.680 1,312,900 -0.14(-2.90%)
Aug 08, 2019 4.490 4.850 4.380 4.820 2,094,123 +0.38(+8.56%)
Aug 07, 2019 4.550 4.600 4.350 4.440 804,164 -0.13(-2.84%)
Aug 06, 2019 4.540 4.580 4.210 4.570 2,263,178 +0.07(+1.56%)
Aug 05, 2019 4.340 4.600 4.270 4.500 1,749,503 +0.02(+0.45%)
Aug 02, 2019 4.380 4.580 4.250 4.480 1,336,900 -0.03(-0.67%)
Aug 01, 2019 4.460 4.730 4.410 4.510 1,879,778 +0.10(+2.27%)
Jul 31, 2019 4.620 4.740 4.390 4.410 1,660,629 -0.13(-2.86%)
Jul 30, 2019 4.270 4.600 4.210 4.540 2,495,051 +0.20(+4.61%)
Jul 29, 2019 4.500 4.600 4.240 4.340 4,543,464 -0.31(-6.67%)
Jul 26, 2019 3.980 5.030 3.885 4.650 12,728,400 +0.71(+18.02%)
Jul 25, 2019 3.540 3.980 3.460 3.940 3,083,215 +0.34(+9.44%)
Jul 24, 2019 3.600 3.710 3.410 3.600 4,749,912 +0.03(+0.84%)
Jul 23, 2019 2.930 3.720 2.840 3.570 10,259,849 +0.80(+28.88%)
Jul 22, 2019 2.380 2.800 2.370 2.770 2,562,248 +0.39(+16.39%)
Jul 19, 2019 2.390 2.460 2.380 2.380 520,000 -0.04(-1.65%)
Jul 18, 2019 2.370 2.430 2.350 2.420 611,741 +0.02(+0.83%)
Jul 17, 2019 2.450 2.480 2.360 2.400 779,996 -0.07(-2.83%)
Jul 16, 2019 2.470 2.490 2.440 2.470 485,261 +0.00(+0.00%)
Jul 15, 2019 2.490 2.520 2.450 2.470 575,443 -0.03(-1.20%)
Jul 12, 2019 2.510 2.540 2.430 2.500 526,600 -0.01(-0.40%)
Jul 11, 2019 2.600 2.640 2.500 2.510 689,746 -0.10(-3.83%)
Jul 10, 2019 2.610 2.670 2.570 2.610 667,293 +0.01(+0.38%)
Jul 09, 2019 2.590 2.650 2.550 2.600 1,062,921 -0.05(-1.89%)
Jul 08, 2019 2.680 2.710 2.610 2.650 848,231 -0.06(-2.21%)
Jul 05, 2019 2.760 2.780 2.705 2.710 523,400 -0.08(-2.87%)
Jul 03, 2019 2.660 2.800 2.650 2.790 433,500 +0.14(+5.28%)
Jul 02, 2019 2.740 2.750 2.620 2.650 821,310 -0.12(-4.33%)
Jul 01, 2019 2.750 2.810 2.690 2.770 1,189,840 +0.09(+3.36%)
Jun 28, 2019 2.650 2.740 2.640 2.680 1,401,200 +0.02(+0.75%)
Jun 27, 2019 2.690 2.800 2.640 2.660 1,002,739 -0.02(-0.75%)
Jun 26, 2019 2.750 2.780 2.680 2.680 479,692 -0.04(-1.47%)
Jun 25, 2019 2.830 2.830 2.720 2.720 525,845 -0.06(-2.16%)
Jun 24, 2019 2.770 2.840 2.750 2.780 604,332 -0.01(-0.36%)
Jun 21, 2019 2.850 2.855 2.760 2.790 1,827,500 -0.09(-3.12%)
Jun 20, 2019 3.010 3.060 2.850 2.880 534,357 -0.11(-3.68%)
Jun 19, 2019 3.020 3.033 2.960 2.990 602,840 -0.02(-0.66%)
Jun 18, 2019 2.980 3.070 2.945 3.010 750,459 +0.03(+1.01%)
Jun 17, 2019 2.830 2.985 2.805 2.980 1,054,603 +0.19(+6.81%)
Jun 14, 2019 2.910 2.940 2.790 2.790 600,200 -0.15(-5.10%)
Jun 13, 2019 2.900 2.940 2.860 2.940 604,910 +0.07(+2.44%)
Jun 12, 2019 2.810 2.870 2.810 2.870 380,199 +0.05(+1.77%)
Jun 11, 2019 2.920 2.940 2.810 2.820 754,389 -0.07(-2.42%)
Jun 10, 2019 2.820 2.930 2.775 2.890 826,946 +0.09(+3.21%)
Jun 07, 2019 2.700 2.800 2.690 2.800 1,853,600 +0.10(+3.70%)
Jun 06, 2019 2.820 2.840 2.680 2.700 978,140 -0.11(-3.91%)
Jun 05, 2019 2.890 2.920 2.810 2.810 1,577,968 -0.06(-2.09%)
Jun 04, 2019 2.870 2.870 2.750 2.870 960,175 +0.01(+0.35%)
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.