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, 2008 4.410 4.630 4.020 4.430 20,075 +0.38(+9.38%)
Mar 28, 2008 4.080 4.200 3.910 4.050 25,873 -0.05(-1.22%)
Mar 27, 2008 4.390 4.420 4.100 4.100 50,900 -0.22(-5.09%)
Mar 26, 2008 4.450 4.460 4.320 4.320 18,668 -0.08(-1.82%)
Mar 25, 2008 4.310 4.410 4.310 4.400 3,500 +0.11(+2.56%)
Mar 24, 2008 4.270 4.350 4.230 4.290 12,250 +0.08(+1.90%)
Mar 21, 2008 4.280 4.500 4.190 4.210 5,200 +0.00(+0.00%)
Mar 20, 2008 4.280 4.500 4.190 4.210 5,200 -0.18(-4.10%)
Mar 19, 2008 4.290 4.430 4.200 4.390 4,354 +0.22(+5.28%)
Mar 18, 2008 4.240 4.240 4.050 4.170 2,300 -0.13(-3.02%)
Mar 17, 2008 4.360 4.605 4.180 4.300 1,481 +0.13(+3.12%)
Mar 14, 2008 4.380 4.500 4.170 4.170 4,799 -0.22(-5.01%)
Mar 13, 2008 4.150 4.390 4.150 4.390 3,300 +0.12(+2.81%)
Mar 12, 2008 4.370 4.400 4.270 4.270 2,860 +0.03(+0.71%)
Mar 11, 2008 4.420 4.450 4.240 4.240 6,450 -0.26(-5.78%)
Mar 10, 2008 4.620 4.620 4.440 4.500 5,500 +0.02(+0.44%)
Mar 07, 2008 4.590 4.590 4.235 4.480 16,049 +0.04(+0.90%)
Mar 06, 2008 4.450 4.450 4.290 4.440 492,945 -0.09(-1.98%)
Mar 05, 2008 4.950 4.950 4.370 4.530 24,309 -0.57(-11.18%)
Mar 04, 2008 5.170 5.200 5.100 5.100 1,400 -0.08(-1.54%)
Mar 03, 2008 5.350 5.430 5.180 5.180 20,541 +0.05(+0.97%)
Feb 29, 2008 5.080 5.240 4.820 5.130 13,510 +0.29(+5.99%)
Feb 28, 2008 4.590 5.490 4.500 4.840 14,010 -0.26(-5.10%)
Feb 27, 2008 5.060 5.240 5.050 5.100 16,680 -0.01(-0.20%)
Feb 26, 2008 4.650 5.110 4.580 5.110 17,414 +0.38(+8.03%)
Feb 25, 2008 4.340 4.760 4.250 4.730 8,088 +0.42(+9.74%)
Feb 22, 2008 4.300 4.350 4.300 4.310 8,750 +0.11(+2.62%)
Feb 21, 2008 4.340 4.430 4.180 4.200 37,540 -0.06(-1.41%)
Feb 20, 2008 4.810 4.810 4.250 4.260 5,800 -0.49(-10.32%)
Feb 19, 2008 4.760 4.920 4.360 4.750 29,618 -0.06(-1.25%)
Feb 18, 2008 5.020 5.020 4.810 4.810 5,600 +0.00(+0.00%)
Feb 15, 2008 5.020 5.020 4.810 4.810 5,600 -0.20(-3.99%)
Feb 14, 2008 5.040 5.080 4.990 5.010 16,200 +0.09(+1.83%)
Feb 13, 2008 4.940 5.080 4.910 4.920 19,897 +0.02(+0.41%)
Feb 12, 2008 4.850 4.930 4.600 4.900 10,875 +0.02(+0.41%)
Feb 11, 2008 5.220 5.220 4.850 4.880 9,700 -0.12(-2.40%)
Feb 08, 2008 5.230 5.230 4.960 5.000 10,014 -0.23(-4.40%)
Feb 07, 2008 5.590 5.810 5.160 5.230 47,866 -0.50(-8.73%)
Feb 06, 2008 6.220 6.600 5.650 5.730 12,332 -0.37(-6.07%)
Feb 05, 2008 6.470 6.750 5.990 6.100 54,786 -0.50(-7.58%)
Feb 04, 2008 5.250 6.600 4.540 6.600 110,846 +1.22(+22.68%)
Feb 01, 2008 4.050 5.380 3.910 5.380 118,664 +1.57(+41.21%)
Jan 31, 2008 3.800 4.160 3.750 3.810 36,723 +0.03(+0.79%)
Jan 30, 2008 4.050 4.270 3.740 3.780 60,140 -0.42(-10.00%)
Jan 29, 2008 4.100 4.200 3.260 4.200 55,513 +0.19(+4.74%)
Jan 28, 2008 4.140 4.140 3.950 4.010 12,200 -0.16(-3.84%)
Jan 25, 2008 3.970 4.250 3.920 4.170 9,008 +0.30(+7.75%)
Jan 24, 2008 4.570 4.570 3.750 3.870 29,119 -0.78(-16.77%)
Jan 23, 2008 4.560 4.760 4.500 4.650 3,400 +0.01(+0.22%)
Jan 22, 2008 4.620 5.000 3.900 4.640 22,250 -0.36(-7.20%)
Jan 21, 2008 5.200 5.200 4.790 5.000 8,300 +0.00(+0.00%)
Jan 18, 2008 5.200 5.200 4.790 5.000 8,300 -0.18(-3.47%)
Jan 17, 2008 5.260 5.410 5.130 5.180 7,950 +0.03(+0.58%)
Jan 16, 2008 4.910 5.230 4.910 5.150 23,410 +0.36(+7.52%)
Jan 15, 2008 4.970 4.980 4.790 4.790 10,508 -0.01(-0.21%)
Jan 14, 2008 4.220 4.990 3.990 4.800 301,177 +0.52(+12.15%)
Jan 11, 2008 4.370 4.510 4.280 4.280 4,000 +0.02(+0.47%)
Jan 10, 2008 4.340 4.370 4.246 4.260 6,300 -0.13(-2.96%)
Jan 09, 2008 4.390 4.680 4.350 4.390 20,914 +0.08(+1.86%)
Jan 08, 2008 4.170 4.470 4.170 4.310 20,459 +0.15(+3.61%)
Jan 07, 2008 4.150 4.250 4.030 4.160 24,713 -0.13(-3.03%)
Jan 04, 2008 4.500 4.500 4.090 4.290 16,654 -0.06(-1.38%)
Jan 03, 2008 4.280 4.400 4.280 4.350 3,935 +0.14(+3.33%)
Jan 02, 2008 4.930 4.930 4.200 4.210 33,949 -0.78(-15.63%)
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.