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 (%)
Jul 31, 2017 4.220 4.235 4.100 4.100 1,040,263 -0.11(-2.61%)
Jul 28, 2017 4.100 4.240 4.050 4.210 511,201 +0.09(+2.18%)
Jul 27, 2017 4.210 4.280 4.110 4.120 993,911 -0.08(-1.90%)
Jul 26, 2017 4.220 4.280 4.155 4.200 1,008,423 -0.02(-0.47%)
Jul 25, 2017 4.300 4.330 4.160 4.220 848,334 -0.05(-1.17%)
Jul 24, 2017 4.090 4.290 4.090 4.270 1,124,971 +0.16(+3.89%)
Jul 21, 2017 4.380 4.380 4.090 4.110 1,681,353 -0.21(-4.86%)
Jul 20, 2017 4.360 4.440 4.290 4.320 977,240 -0.04(-0.92%)
Jul 19, 2017 4.390 4.490 4.310 4.360 639,984 +0.00(+0.00%)
Jul 18, 2017 4.400 4.400 4.300 4.360 710,876 -0.05(-1.13%)
Jul 17, 2017 4.510 4.535 4.390 4.410 774,878 -0.07(-1.56%)
Jul 14, 2017 4.610 4.691 4.460 4.480 775,161 -0.11(-2.40%)
Jul 13, 2017 4.580 4.660 4.470 4.590 1,061,862 -0.01(-0.22%)
Jul 12, 2017 4.540 4.630 4.460 4.600 799,509 +0.10(+2.22%)
Jul 11, 2017 4.580 4.640 4.370 4.500 1,488,670 -0.10(-2.17%)
Jul 10, 2017 4.750 4.830 4.575 4.600 1,296,246 -0.18(-3.77%)
Jul 07, 2017 4.890 4.995 4.760 4.780 1,173,824 -0.09(-1.85%)
Jul 06, 2017 5.100 5.130 4.850 4.870 1,573,490 -0.28(-5.44%)
Jul 05, 2017 4.700 5.200 4.631 5.150 2,990,561 +0.43(+9.11%)
Jul 03, 2017 4.590 4.770 4.580 4.720 752,068 +0.13(+2.83%)
Jun 30, 2017 4.520 4.640 4.468 4.590 1,625,238 +0.09(+2.00%)
Jun 29, 2017 4.450 4.590 4.400 4.500 1,029,398 +0.06(+1.35%)
Jun 28, 2017 4.450 4.540 4.355 4.440 2,565,088 +0.02(+0.45%)
Jun 27, 2017 4.400 4.500 4.370 4.420 1,916,132 +0.02(+0.45%)
Jun 26, 2017 4.400 4.480 4.355 4.400 1,652,279 +0.02(+0.46%)
Jun 23, 2017 4.400 4.260 4.380 5,220,406 +0.08(+1.86%)
Jun 22, 2017 4.240 4.420 4.240 4.300 1,211,827 +0.07(+1.65%)
Jun 21, 2017 4.550 4.580 4.200 4.230 1,879,101 -0.28(-6.21%)
Jun 20, 2017 4.380 4.610 4.342 4.510 1,909,947 +0.14(+3.20%)
Jun 19, 2017 4.220 4.390 4.220 4.370 970,214 +0.14(+3.31%)
Jun 16, 2017 4.110 4.230 4.065 4.230 2,451,532 +0.07(+1.68%)
Jun 15, 2017 4.210 4.270 4.085 4.160 734,582 -0.10(-2.35%)
Jun 14, 2017 4.270 4.355 4.180 4.260 643,137 +0.00(+0.00%)
Jun 13, 2017 4.120 4.370 4.080 4.260 927,176 +0.14(+3.40%)
Jun 12, 2017 4.160 4.200 4.030 4.120 991,833 -0.07(-1.67%)
Jun 09, 2017 4.350 4.350 4.160 4.190 1,598,996 -0.16(-3.68%)
Jun 08, 2017 4.480 4.560 4.320 4.350 1,750,779 -0.15(-3.33%)
Jun 07, 2017 4.710 4.719 4.450 4.500 1,136,138 -0.17(-3.64%)
Jun 06, 2017 4.790 4.880 4.640 4.670 954,467 -0.13(-2.71%)
Jun 05, 2017 4.950 4.970 4.540 4.800 2,596,662 -0.23(-4.57%)
Jun 02, 2017 4.500 5.170 4.500 5.030 5,233,001 +0.52(+11.53%)
Jun 01, 2017 4.430 4.510 4.380 4.510 1,451,662 +0.06(+1.35%)
May 31, 2017 4.390 4.520 4.350 4.450 3,084,930 +0.10(+2.30%)
May 30, 2017 4.220 4.370 4.190 4.350 2,097,497 +0.14(+3.33%)
May 26, 2017 4.130 4.320 4.130 4.210 1,382,402 +0.06(+1.45%)
May 25, 2017 4.170 4.190 4.100 4.150 869,489 +0.01(+0.24%)
May 24, 2017 4.150 4.220 4.070 4.140 711,195 +0.01(+0.24%)
May 23, 2017 4.120 4.230 4.110 4.130 693,024 -0.02(-0.48%)
May 22, 2017 4.250 4.350 4.120 4.150 1,031,132 -0.12(-2.81%)
May 19, 2017 4.310 4.410 4.195 4.270 2,120,950 -0.14(-3.17%)
May 18, 2017 3.970 4.475 3.960 4.410 5,742,277 +0.63(+16.67%)
May 17, 2017 3.850 3.870 3.720 3.780 1,117,094 -0.14(-3.57%)
May 16, 2017 3.910 3.930 3.850 3.920 790,829 +0.01(+0.26%)
May 15, 2017 3.890 3.970 3.870 3.910 916,067 +0.04(+1.03%)
May 12, 2017 3.870 3.940 3.830 3.870 603,024 -0.01(-0.26%)
May 11, 2017 3.920 3.955 3.845 3.880 744,169 -0.04(-1.02%)
May 10, 2017 3.880 3.980 3.840 3.920 913,851 +0.04(+1.03%)
May 09, 2017 3.800 3.890 3.740 3.880 1,125,587 +0.08(+2.11%)
May 08, 2017 3.720 3.920 3.690 3.800 1,647,319 +0.09(+2.43%)
May 05, 2017 3.490 3.740 3.420 3.710 1,622,600 +0.27(+7.85%)
May 04, 2017 3.520 3.580 3.300 3.440 1,509,483 -0.08(-2.27%)
May 03, 2017 3.500 3.630 3.500 3.520 838,499 +0.02(+0.57%)
May 02, 2017 3.570 3.690 3.470 3.500 1,045,441 -0.03(-0.85%)
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.