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, 2015 9.130 9.380 8.680 8.750 3,026,070 -0.45(-4.89%)
Apr 29, 2015 9.140 9.410 9.030 9.200 2,543,132 +0.02(+0.22%)
Apr 28, 2015 9.460 9.600 8.860 9.180 4,379,783 -0.23(-2.44%)
Apr 27, 2015 10.21 10.36 9.390 9.410 4,589,039 -0.65(-6.46%)
Apr 24, 2015 10.00 10.58 9.930 10.06 3,973,071 +0.06(+0.60%)
Apr 23, 2015 10.01 10.12 9.825 10.00 3,729,883 -0.01(-0.10%)
Apr 22, 2015 10.18 10.23 9.910 10.01 2,307,914 -0.13(-1.28%)
Apr 21, 2015 10.10 10.30 10.03 10.14 1,970,555 +0.09(+0.90%)
Apr 20, 2015 10.27 10.30 10.03 10.05 1,989,189 -0.21(-2.05%)
Apr 17, 2015 10.45 10.50 10.13 10.26 1,497,833 -0.29(-2.75%)
Apr 16, 2015 10.36 10.65 10.34 10.55 1,096,245 +0.12(+1.15%)
Apr 15, 2015 10.60 10.60 10.31 10.43 1,179,409 -0.11(-1.00%)
Apr 14, 2015 10.59 10.70 10.41 10.54 1,153,757 -0.00(-0.05%)
Apr 13, 2015 10.35 10.71 10.31 10.54 1,635,900 +0.18(+1.74%)
Apr 10, 2015 10.27 10.49 10.24 10.36 1,745,144 +0.14(+1.37%)
Apr 09, 2015 10.27 10.41 10.03 10.22 1,278,165 -0.05(-0.54%)
Apr 08, 2015 10.02 10.39 9.970 10.28 2,229,039 +0.33(+3.27%)
Apr 07, 2015 9.950 10.27 9.920 9.950 1,978,125 +0.03(+0.30%)
Apr 06, 2015 10.00 10.19 9.780 9.920 2,269,416 -0.27(-2.65%)
Apr 02, 2015 10.19 10.19 10.19 0 +0.18(+1.80%)
Apr 01, 2015 9.820 10.04 9.560 10.01 2,899,785 +0.15(+1.52%)
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%)
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.