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, 2008 2.650 2.840 2.450 2.830 50,609 +0.30(+11.86%)
Jul 30, 2008 2.700 2.800 2.440 2.530 29,340 -0.13(-4.89%)
Jul 29, 2008 2.660 2.900 2.500 2.660 27,482 -0.13(-4.66%)
Jul 28, 2008 2.840 2.850 2.730 2.790 6,105 -0.01(-0.36%)
Jul 25, 2008 2.750 2.890 2.720 2.800 27,885 +0.12(+4.48%)
Jul 24, 2008 2.890 2.982 2.640 2.680 42,768 -0.12(-4.28%)
Jul 23, 2008 2.090 3.020 2.000 2.800 81,760 +0.79(+39.30%)
Jul 22, 2008 2.090 2.130 1.950 2.010 11,020 -0.01(-0.50%)
Jul 21, 2008 2.050 2.060 1.950 2.020 20,076 +0.03(+1.51%)
Jul 18, 2008 2.020 2.050 1.970 1.990 13,147 +0.01(+0.51%)
Jul 17, 2008 2.070 2.088 1.960 1.980 17,150 -0.05(-2.47%)
Jul 16, 2008 2.080 2.180 2.000 2.030 25,809 -0.02(-0.98%)
Jul 15, 2008 1.990 2.200 1.990 2.050 71,303 +0.08(+4.06%)
Jul 14, 2008 1.990 2.060 1.950 1.970 7,171 +0.03(+1.55%)
Jul 11, 2008 1.880 2.000 1.805 1.940 46,240 -0.06(-3.00%)
Jul 10, 2008 2.060 2.060 1.870 2.000 31,976 -0.02(-0.99%)
Jul 09, 2008 1.990 2.161 1.980 2.020 42,851 +0.00(+0.00%)
Jul 08, 2008 2.100 2.180 2.020 2.020 46,295 -0.09(-4.27%)
Jul 07, 2008 2.280 2.280 2.100 2.110 66,999 -0.13(-5.80%)
Jul 04, 2008 2.110 2.240 1.990 2.240 114,988 +0.00(+0.00%)
Jul 03, 2008 2.110 2.240 1.990 2.240 114,988 +0.18(+8.74%)
Jul 02, 2008 2.070 2.190 2.050 2.060 25,281 -0.03(-1.44%)
Jul 01, 2008 2.270 2.280 2.050 2.090 18,828 -0.14(-6.28%)
Jun 30, 2008 2.270 2.350 2.120 2.230 38,583 -0.03(-1.33%)
Jun 27, 2008 2.290 2.380 2.260 2.260 29,628 +0.01(+0.44%)
Jun 26, 2008 2.310 2.315 2.200 2.250 32,024 +0.00(+0.00%)
Jun 25, 2008 2.160 2.350 2.150 2.250 28,795 +0.09(+4.17%)
Jun 24, 2008 2.200 2.200 2.050 2.160 97,597 +0.00(+0.00%)
Jun 23, 2008 2.170 2.450 1.960 2.160 163,463 +0.06(+2.86%)
Jun 20, 2008 2.800 2.810 1.980 2.100 490,134 -0.70(-25.00%)
Jun 19, 2008 2.800 2.950 2.800 2.800 79,370 -0.05(-1.75%)
Jun 18, 2008 2.880 2.930 2.850 2.850 62,950 +0.00(+0.00%)
Jun 17, 2008 2.910 2.950 2.850 2.850 58,565 -0.07(-2.40%)
Jun 16, 2008 3.000 3.160 2.890 2.920 77,695 -0.08(-2.67%)
Jun 13, 2008 3.140 3.140 2.760 3.000 72,287 +0.35(+13.21%)
Jun 12, 2008 2.790 2.830 2.650 2.650 7,895 -0.17(-6.03%)
Jun 11, 2008 2.730 2.820 2.650 2.820 11,440 -0.05(-1.74%)
Jun 10, 2008 2.440 2.870 2.310 2.870 80,515 +0.12(+4.36%)
Jun 09, 2008 3.240 3.240 2.750 2.750 3,400 -0.13(-4.51%)
Jun 06, 2008 2.900 2.900 2.720 2.880 3,075 -0.03(-1.03%)
Jun 05, 2008 3.000 3.000 2.850 2.910 9,870 -0.08(-2.68%)
Jun 04, 2008 2.860 2.990 2.750 2.990 5,752 +0.06(+2.04%)
Jun 03, 2008 2.750 3.000 2.710 2.930 8,281 -0.05(-1.67%)
Jun 02, 2008 2.650 3.000 2.650 2.980 7,400 -0.12(-3.87%)
May 30, 2008 3.030 3.500 2.910 3.100 26,480 +0.11(+3.68%)
May 29, 2008 2.800 3.010 2.800 2.990 16,680 +0.05(+1.70%)
May 28, 2008 2.990 3.010 2.800 2.940 8,330 -0.07(-2.33%)
May 27, 2008 3.550 4.010 3.000 3.010 24,625 -0.09(-2.90%)
May 26, 2008 3.450 3.450 2.370 3.100 47,097 +0.00(+0.00%)
May 23, 2008 3.450 3.450 2.370 3.100 47,097 -0.23(-6.91%)
May 22, 2008 3.480 3.550 3.330 3.330 13,482 -0.15(-4.31%)
May 21, 2008 3.600 3.600 3.480 3.480 4,329 -0.05(-1.42%)
May 20, 2008 3.730 3.730 3.520 3.530 2,800 -0.21(-5.61%)
May 19, 2008 3.755 3.790 3.710 3.740 550 +0.08(+2.19%)
May 16, 2008 3.850 4.042 3.640 3.660 20,777 +0.02(+0.55%)
May 15, 2008 3.720 3.790 3.640 3.640 2,900 +0.00(+0.00%)
May 14, 2008 3.770 3.820 3.640 3.640 2,300 -0.12(-3.19%)
May 13, 2008 3.720 3.900 3.720 3.760 2,575 +0.01(+0.27%)
May 12, 2008 3.980 4.000 3.660 3.750 25,344 -0.12(-3.10%)
May 09, 2008 3.900 4.000 3.870 3.870 5,300 -0.08(-2.03%)
May 08, 2008 3.960 4.000 3.950 3.950 2,525 -0.05(-1.25%)
May 07, 2008 3.980 4.040 3.980 4.000 1,462 +0.05(+1.27%)
May 06, 2008 3.910 4.180 3.760 3.950 5,700 +0.08(+2.07%)
May 05, 2008 3.740 4.090 3.730 3.870 4,690 +0.17(+4.59%)
May 02, 2008 3.750 4.020 3.700 3.700 13,507 -0.03(-0.80%)
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.