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 (%)
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%)
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.