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 (%)
Mar 31, 2009 1.560 1.570 1.560 1.570 3,840 +0.01(+0.64%)
Mar 30, 2009 1.610 1.610 1.550 1.560 5,650 -0.12(-7.14%)
Mar 26, 2009 1.800 1.800 1.620 1.680 3,900 -0.01(-0.59%)
Mar 25, 2009 1.690 1.764 1.600 1.690 21,661 +0.01(+0.60%)
Mar 24, 2009 1.550 1.680 1.550 1.680 42,755 +0.16(+10.53%)
Mar 23, 2009 1.580 1.580 1.400 1.520 12,300 +0.00(+0.00%)
Mar 20, 2009 1.400 1.520 1.400 1.520 6,023 +0.14(+10.14%)
Mar 18, 2009 1.530 1.546 1.302 1.380 12,795 -0.09(-6.12%)
Mar 17, 2009 1.500 1.500 1.320 1.470 2,300 -0.00(-0.01%)
Mar 16, 2009 1.550 1.550 1.460 1.470 1,690 -0.01(-0.38%)
Mar 13, 2009 1.660 1.720 1.420 1.476 39,650 -0.08(-5.41%)
Mar 12, 2009 1.710 1.710 1.400 1.560 34,039 -0.07(-4.29%)
Mar 11, 2009 1.720 1.720 1.490 1.630 2,806 +0.14(+9.40%)
Mar 10, 2009 1.500 1.550 1.490 1.490 3,015 -0.02(-1.32%)
Mar 09, 2009 1.640 1.650 1.510 1.510 22,171 +0.03(+2.03%)
Mar 06, 2009 1.320 1.480 1.310 1.480 29,618 +0.11(+7.79%)
Mar 05, 2009 1.400 1.400 1.350 1.373 4,500 -0.03(-1.93%)
Mar 04, 2009 1.400 1.650 1.400 1.400 15,700 +0.10(+7.69%)
Mar 02, 2009 1.520 1.520 1.300 1.300 24,710 -0.28(-17.72%)
Feb 27, 2009 1.560 1.600 1.510 1.580 4,900 +0.02(+1.28%)
Feb 26, 2009 1.650 1.720 1.500 1.560 18,759 -0.04(-2.50%)
Feb 25, 2009 1.550 1.720 1.520 1.600 12,090 +0.06(+3.90%)
Feb 24, 2009 1.550 1.570 1.520 1.540 5,460 +0.01(+0.65%)
Feb 23, 2009 1.550 1.580 1.500 1.530 15,320 -0.06(-3.77%)
Feb 20, 2009 1.650 1.650 1.560 1.590 19,779 -0.10(-5.69%)
Feb 19, 2009 1.720 1.720 1.660 1.686 8,605 -0.03(-1.98%)
Feb 18, 2009 1.660 1.720 1.600 1.720 51,009 +0.03(+1.78%)
Feb 17, 2009 1.700 1.700 1.500 1.690 66,613 -0.06(-3.43%)
Feb 13, 2009 1.550 1.750 1.460 1.750 26,750 +0.20(+12.90%)
Feb 12, 2009 1.440 1.560 1.360 1.550 19,716 +0.15(+10.71%)
Feb 11, 2009 1.370 1.420 1.340 1.400 13,296 +0.05(+3.70%)
Feb 10, 2009 1.360 1.400 1.350 1.350 23,217 -0.05(-3.56%)
Feb 09, 2009 1.310 1.400 1.300 1.400 25,351 +0.10(+7.68%)
Feb 06, 2009 1.280 1.300 1.280 1.300 13,000 +0.05(+4.00%)
Feb 05, 2009 1.220 1.270 1.210 1.250 5,293 +0.03(+2.46%)
Feb 04, 2009 1.200 1.239 1.200 1.220 4,145 -0.02(-1.60%)
Feb 03, 2009 1.280 1.280 1.130 1.240 32,663 +0.13(+11.69%)
Feb 02, 2009 1.120 1.150 1.100 1.110 8,100 +0.05(+4.73%)
Jan 30, 2009 1.150 1.150 1.050 1.060 2,500 -0.14(-11.67%)
Jan 29, 2009 1.180 1.200 1.150 1.200 9,749 +0.02(+1.69%)
Jan 28, 2009 1.130 1.250 1.090 1.180 52,208 +0.10(+9.26%)
Jan 27, 2009 1.090 1.110 1.060 1.080 5,409 +0.04(+3.85%)
Jan 26, 2009 1.050 1.100 1.040 1.040 34,225 +0.04(+4.00%)
Jan 23, 2009 0.9300 1.005 0.9200 1.000 12,690 +0.07(+7.53%)
Jan 22, 2009 0.9300 0.9512 0.9140 0.9300 8,022 -0.04(-4.12%)
Jan 21, 2009 0.9500 0.9900 0.9300 0.9700 7,136 +0.04(+4.30%)
Jan 20, 2009 1.000 1.000 0.9300 0.9300 6,346 -0.11(-10.75%)
Jan 16, 2009 1.070 1.080 0.9600 1.042 11,850 -0.05(-4.40%)
Jan 15, 2009 1.190 1.190 1.070 1.090 6,000 -0.04(-3.54%)
Jan 14, 2009 1.120 1.180 1.060 1.130 15,058 +0.05(+4.63%)
Jan 13, 2009 1.080 1.180 1.060 1.080 19,530 -0.12(-9.77%)
Jan 12, 2009 1.300 1.300 1.100 1.197 42,263 -0.05(-4.24%)
Jan 09, 2009 0.9700 1.360 0.9600 1.250 145,598 +0.32(+34.41%)
Jan 08, 2009 0.8600 0.9600 0.8300 0.9300 155,092 +0.10(+12.05%)
Jan 07, 2009 0.8300 0.8650 0.8297 0.8300 58,650 +0.01(+1.22%)
Jan 06, 2009 0.8500 0.8500 0.8200 0.8200 107,288 +0.00(+0.00%)
Jan 05, 2009 0.8400 0.8400 0.7301 0.8200 307,121 +0.07(+9.33%)
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.