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 (%)
Apr 30, 2014 2.700 2.870 2.630 2.850 1,633,372 +0.15(+5.56%)
Apr 29, 2014 2.770 2.790 2.670 2.700 1,463,369 -0.03(-1.10%)
Apr 28, 2014 2.710 2.790 2.600 2.730 1,173,205 +0.00(+0.00%)
Apr 25, 2014 2.900 2.960 2.680 2.730 1,223,672 -0.18(-6.19%)
Apr 24, 2014 3.110 3.139 2.860 2.910 1,124,863 -0.17(-5.52%)
Apr 23, 2014 3.070 3.170 2.950 3.080 1,759,069 +0.00(+0.00%)
Apr 22, 2014 2.860 3.110 2.860 3.080 1,347,615 +0.24(+8.45%)
Apr 21, 2014 2.850 2.890 2.750 2.840 800,603 +0.01(+0.35%)
Apr 17, 2014 2.830 2.830 2.830 0 +0.04(+1.43%)
Apr 16, 2014 2.640 2.810 2.600 2.790 1,714,977 +0.18(+6.90%)
Apr 15, 2014 2.770 2.900 2.490 2.610 3,464,376 -0.13(-4.74%)
Apr 14, 2014 2.900 3.000 2.720 2.740 1,705,779 -0.14(-4.86%)
Apr 11, 2014 2.950 3.100 2.840 2.880 1,945,265 -0.12(-4.00%)
Apr 10, 2014 3.190 3.200 2.970 3.000 1,764,474 -0.18(-5.66%)
Apr 09, 2014 3.060 3.200 3.060 3.180 1,044,475 +0.13(+4.26%)
Apr 08, 2014 3.020 3.130 2.970 3.050 1,378,517 +0.04(+1.50%)
Apr 07, 2014 3.030 3.090 2.900 3.005 2,057,236 -0.02(-0.50%)
Apr 04, 2014 3.160 3.240 3.000 3.020 2,269,862 -0.14(-4.43%)
Apr 03, 2014 3.240 3.260 3.120 3.160 1,415,144 -0.07(-2.17%)
Apr 02, 2014 3.360 3.370 3.200 3.230 1,657,345 -0.09(-2.71%)
Apr 01, 2014 3.310 3.430 3.210 3.320 1,340,025 +0.03(+0.91%)
Mar 31, 2014 3.230 3.310 3.180 3.290 842,246 +0.11(+3.46%)
Mar 28, 2014 3.300 3.370 3.135 3.180 1,448,911 -0.13(-3.93%)
Mar 27, 2014 3.430 3.500 3.260 3.310 1,416,716 -0.12(-3.50%)
Mar 26, 2014 3.690 3.830 3.430 3.430 1,910,165 -0.27(-7.30%)
Mar 25, 2014 3.620 3.800 3.520 3.700 2,833,217 +0.09(+2.52%)
Mar 24, 2014 3.630 3.680 3.420 3.609 3,506,493 +0.23(+6.78%)
Mar 21, 2014 3.520 3.530 3.300 3.380 2,174,949 -0.12(-3.57%)
Mar 20, 2014 3.450 3.550 3.400 3.505 655,079 +0.04(+1.30%)
Mar 19, 2014 3.500 3.560 3.450 3.460 878,757 -0.06(-1.70%)
Mar 18, 2014 3.480 3.550 3.370 3.520 1,281,276 +0.06(+1.73%)
Mar 17, 2014 3.190 3.490 3.190 3.460 1,532,473 +0.17(+5.01%)
Mar 14, 2014 3.380 3.590 3.260 3.295 2,871,856 +0.12(+3.94%)
Mar 13, 2014 3.240 3.300 3.150 3.170 1,233,801 -0.05(-1.55%)
Mar 12, 2014 3.150 3.240 3.090 3.220 1,212,990 +0.06(+1.90%)
Mar 11, 2014 3.300 3.380 3.150 3.160 1,757,868 -0.15(-4.53%)
Mar 10, 2014 3.390 3.435 3.260 3.310 1,902,538 -0.10(-2.93%)
Mar 07, 2014 3.470 3.488 3.260 3.410 2,372,667 -0.02(-0.58%)
Mar 06, 2014 3.630 3.630 3.400 3.430 2,372,739 -0.20(-5.51%)
Mar 05, 2014 3.630 3.660 3.560 3.630 1,044,068 -0.03(-0.82%)
Mar 04, 2014 3.660 3.770 3.570 3.660 1,769,644 +0.06(+1.67%)
Mar 03, 2014 3.440 3.600 3.350 3.600 1,721,117 +0.10(+2.86%)
Feb 28, 2014 3.740 3.750 3.440 3.500 1,955,670 -0.21(-5.66%)
Feb 27, 2014 3.670 3.760 3.550 3.710 1,764,377 +0.03(+0.82%)
Feb 26, 2014 3.570 3.690 3.440 3.680 2,065,372 +0.13(+3.66%)
Feb 25, 2014 3.560 3.690 3.510 3.550 1,542,720 +0.00(+0.00%)
Feb 24, 2014 3.460 3.580 3.380 3.550 1,797,534 +0.17(+5.03%)
Feb 21, 2014 3.460 3.540 3.350 3.380 1,692,749 -0.05(-1.46%)
Feb 20, 2014 3.470 3.502 3.350 3.430 2,070,284 -0.04(-1.15%)
Feb 19, 2014 3.640 3.647 3.450 3.470 1,810,037 -0.20(-5.45%)
Feb 18, 2014 3.610 3.690 3.470 3.670 1,388,317 +0.10(+2.80%)
Feb 14, 2014 3.570 3.570 3.570 0 -0.03(-0.83%)
Feb 13, 2014 3.700 3.870 3.450 3.600 3,226,532 -0.06(-1.64%)
Feb 12, 2014 3.320 3.700 3.220 3.660 4,718,974 +0.34(+10.24%)
Feb 11, 2014 3.380 3.400 3.250 3.320 896,060 +0.01(+0.30%)
Feb 10, 2014 3.170 3.390 3.150 3.310 1,242,589 +0.12(+3.76%)
Feb 07, 2014 3.070 3.260 3.020 3.190 1,162,279 +0.10(+3.40%)
Feb 06, 2014 3.110 3.170 3.050 3.085 1,049,949 -0.02(-0.48%)
Feb 05, 2014 3.180 3.265 2.980 3.100 1,607,975 -0.10(-3.13%)
Feb 04, 2014 3.100 3.360 3.060 3.200 2,344,178 +0.12(+3.90%)
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.