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%)
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.