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, 2015 10.16 10.21 9.860 9.860 2,819,494 -0.38(-3.71%)
Mar 30, 2015 10.29 10.49 10.05 10.24 2,655,950 +0.08(+0.79%)
Mar 27, 2015 10.01 10.30 9.850 10.16 2,343,666 +0.16(+1.60%)
Mar 26, 2015 10.05 10.26 9.750 10.00 2,900,039 -0.17(-1.67%)
Mar 25, 2015 10.33 10.57 10.17 10.17 3,668,977 -0.39(-3.69%)
Mar 24, 2015 10.87 10.88 10.52 10.56 3,521,379 -0.29(-2.63%)
Mar 23, 2015 10.87 11.16 10.78 10.85 2,595,394 -0.21(-1.90%)
Mar 20, 2015 11.47 11.64 11.04 11.05 4,452,326 -0.37(-3.20%)
Mar 19, 2015 11.49 11.75 11.36 11.42 2,647,584 -0.03(-0.26%)
Mar 18, 2015 11.42 11.55 11.27 11.45 3,124,246 +0.01(+0.09%)
Mar 17, 2015 11.19 11.50 11.10 11.44 2,321,257 +0.23(+2.10%)
Mar 16, 2015 11.33 11.42 11.11 11.21 2,565,686 -0.10(-0.84%)
Mar 13, 2015 11.21 11.44 10.96 11.30 4,562,550 +0.01(+0.09%)
Mar 12, 2015 11.21 11.68 10.98 11.29 3,969,001 +0.07(+0.62%)
Mar 11, 2015 11.20 11.36 10.99 11.22 3,114,134 +0.09(+0.81%)
Mar 10, 2015 10.96 11.36 10.86 11.13 4,510,177 +0.07(+0.59%)
Mar 09, 2015 11.40 11.45 10.87 11.06 3,740,331 -0.33(-2.85%)
Mar 06, 2015 11.07 11.42 10.85 11.39 4,643,972 +0.40(+3.64%)
Mar 05, 2015 11.21 11.51 10.12 10.99 11,473,860 -0.64(-5.50%)
Mar 04, 2015 11.88 12.14 11.63 5,596,830 -0.51(-4.20%)
Mar 03, 2015 12.14 3,328,500 -0.21(-1.66%)
Mar 02, 2015 12.26 12.65 12.20 12.35 2,987,114 +0.21(+1.69%)
Feb 27, 2015 12.50 12.55 12.02 12.14 5,401,415 -0.35(-2.80%)
Feb 26, 2015 12.49 2,702,962 -0.15(-1.19%)
Feb 25, 2015 12.18 12.75 12.18 12.64 4,260,029 +0.38(+3.10%)
Feb 24, 2015 12.63 12.89 12.05 12.26 5,200,559 -0.37(-2.93%)
Feb 23, 2015 12.20 12.81 12.10 12.63 5,353,159 +0.47(+3.87%)
Feb 20, 2015 12.40 12.56 12.07 12.16 5,043,876 -0.23(-1.86%)
Feb 19, 2015 12.08 12.60 12.00 12.39 7,158,948 +0.29(+2.40%)
Feb 18, 2015 11.33 12.11 11.27 12.10 7,342,742 +0.90(+8.08%)
Feb 17, 2015 11.04 11.25 10.86 11.20 3,919,126 +0.30(+2.80%)
Feb 13, 2015 10.89 10.89 10.89 0 -0.20(-1.76%)
Feb 12, 2015 10.75 11.20 10.61 11.09 13,121,964 -0.14(-1.29%)
Feb 11, 2015 10.83 11.52 10.76 11.23 7,547,236 -0.24(-2.14%)
Feb 10, 2015 11.81 12.05 11.24 11.47 5,692,278 -0.19(-1.59%)
Feb 09, 2015 12.09 12.85 11.54 11.66 23,790,432 +0.84(+7.76%)
Feb 06, 2015 11.05 11.74 10.75 10.82 10,217,856 -0.26(-2.35%)
Feb 05, 2015 12.20 12.29 11.02 11.08 11,285,714 -0.97(-8.05%)
Feb 04, 2015 13.01 13.08 11.65 12.05 15,725,764 -2.45(-16.90%)
Feb 03, 2015 14.41 14.61 13.75 14.50 3,948,674 +0.14(+0.97%)
Feb 02, 2015 14.90 15.10 14.07 14.36 3,179,399 -0.49(-3.30%)
Jan 30, 2015 15.11 15.24 14.74 14.85 2,791,494 -0.37(-2.43%)
Jan 29, 2015 14.85 15.46 14.58 15.22 3,155,648 +0.41(+2.77%)
Jan 28, 2015 15.58 15.70 14.55 14.81 4,261,226 -0.61(-3.96%)
Jan 27, 2015 15.24 15.98 15.20 15.42 4,843,393 -0.18(-1.12%)
Jan 26, 2015 15.94 16.54 15.41 15.60 6,422,134 -0.39(-2.47%)
Jan 23, 2015 15.36 16.32 15.23 15.99 5,283,861 +0.51(+3.29%)
Jan 22, 2015 15.02 15.72 14.70 15.48 5,958,550 +0.59(+3.96%)
Jan 21, 2015 14.89 5,841,822 +0.05(+0.34%)
Jan 20, 2015 14.37 14.92 14.03 14.84 5,036,880 +0.32(+2.24%)
Jan 16, 2015 13.67 14.57 13.55 14.52 4,264,871 +0.79(+5.79%)
Jan 15, 2015 14.60 13.66 13.72 3,985,472 -0.55(-3.85%)
Jan 14, 2015 13.77 14.76 13.70 14.27 3,707,485 -0.07(-0.49%)
Jan 13, 2015 14.34 5,321,548 -0.30(-2.05%)
Jan 12, 2015 14.60 14.78 14.00 14.64 5,207,892 +0.08(+0.55%)
Jan 09, 2015 13.55 14.81 13.23 14.56 7,644,361 +1.00(+7.37%)
Jan 08, 2015 13.53 13.88 13.22 13.56 3,704,358 +0.16(+1.19%)
Jan 07, 2015 13.11 13.52 12.90 13.40 3,534,471 +0.59(+4.56%)
Jan 06, 2015 13.40 13.61 12.38 12.81 4,735,726 -0.51(-3.79%)
Jan 05, 2015 13.02 13.78 12.95 13.32 4,698,857 -0.01(-0.08%)
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.