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 (%)
Feb 28, 2017 4.110 4.120 3.940 4.010 1,593,816 -0.11(-2.67%)
Feb 27, 2017 3.840 4.130 3.805 4.120 1,906,384 +0.26(+6.74%)
Feb 24, 2017 4.050 4.150 3.750 3.860 3,221,917 -0.38(-8.96%)
Feb 23, 2017 4.220 4.280 4.140 4.240 1,142,687 +0.04(+0.95%)
Feb 22, 2017 4.360 4.390 4.200 4.200 1,131,501 -0.15(-3.45%)
Feb 21, 2017 4.290 4.385 4.280 4.350 1,756,124 +0.08(+1.87%)
Feb 17, 2017 4.270 4.270 4.270 0 +0.00(+0.00%)
Feb 16, 2017 4.720 4.740 4.210 4.270 3,369,434 -0.44(-9.34%)
Feb 15, 2017 4.450 4.720 4.400 4.710 1,985,332 +0.25(+5.61%)
Feb 14, 2017 4.360 4.470 4.320 4.460 1,006,688 +0.11(+2.53%)
Feb 13, 2017 4.330 4.380 4.280 4.350 579,840 +0.07(+1.64%)
Feb 10, 2017 4.300 4.380 4.280 4.280 571,829 -0.03(-0.70%)
Feb 09, 2017 4.260 4.380 4.245 4.310 881,544 +0.07(+1.65%)
Feb 08, 2017 4.350 4.400 4.210 4.240 1,163,413 -0.14(-3.20%)
Feb 07, 2017 4.430 4.510 4.370 4.380 1,022,523 -0.05(-1.13%)
Feb 06, 2017 4.310 4.450 4.300 4.430 888,970 +0.11(+2.55%)
Feb 03, 2017 4.240 4.360 4.195 4.320 1,775,128 +0.11(+2.61%)
Feb 02, 2017 4.250 4.440 4.160 4.210 3,330,420 +0.10(+2.43%)
Feb 01, 2017 4.180 4.220 4.080 4.110 1,114,421 -0.06(-1.44%)
Jan 31, 2017 4.000 4.180 3.935 4.170 1,693,800 +0.18(+4.51%)
Jan 30, 2017 4.070 4.090 3.940 3.990 1,188,337 -0.10(-2.44%)
Jan 27, 2017 4.090 4.130 4.060 4.090 602,496 +0.00(+0.00%)
Jan 26, 2017 4.170 4.215 4.060 4.090 769,084 -0.08(-1.92%)
Jan 25, 2017 4.220 4.240 4.150 4.170 1,016,892 +0.00(+0.00%)
Jan 24, 2017 4.080 4.180 3.980 4.170 1,788,514 +0.10(+2.46%)
Jan 23, 2017 4.060 4.140 4.000 4.070 1,286,182 +0.01(+0.25%)
Jan 20, 2017 4.090 4.110 4.020 4.060 714,109 -0.03(-0.73%)
Jan 19, 2017 4.130 4.180 4.050 4.090 1,239,255 -0.06(-1.45%)
Jan 18, 2017 4.140 4.160 4.080 4.150 1,001,449 +0.04(+0.97%)
Jan 17, 2017 4.160 4.200 4.080 4.110 1,643,077 -0.09(-2.14%)
Jan 13, 2017 4.200 4.200 4.200 0 -0.05(-1.18%)
Jan 12, 2017 4.150 4.290 4.125 4.250 1,588,549 +0.06(+1.43%)
Jan 11, 2017 4.430 4.450 4.050 4.190 2,852,952 -0.28(-6.26%)
Jan 10, 2017 4.510 4.510 4.255 4.470 1,395,790 +0.00(+0.00%)
Jan 09, 2017 4.560 4.600 4.330 4.470 1,666,764 +0.02(+0.45%)
Jan 06, 2017 4.360 4.480 4.320 4.450 923,389 +0.07(+1.60%)
Jan 05, 2017 4.300 4.390 4.230 4.380 1,120,279 +0.07(+1.62%)
Jan 04, 2017 4.120 4.315 4.095 4.310 1,981,374 +0.20(+4.87%)
Jan 03, 2017 4.150 4.180 4.010 4.110 1,655,436 -0.02(-0.48%)
Dec 30, 2016 4.130 4.130 4.130 0 +0.03(+0.73%)
Dec 29, 2016 4.100 4.180 4.061 4.100 1,746,200 +0.03(+0.74%)
Dec 28, 2016 4.380 4.400 4.050 4.070 1,488,880 -0.11(-2.63%)
Dec 27, 2016 4.390 4.500 4.180 4.180 1,188,052 -0.20(-4.57%)
Dec 23, 2016 4.380 4.380 4.380 0 +0.39(+9.77%)
Dec 22, 2016 4.100 4.140 3.940 3.990 1,456,542 -0.14(-3.39%)
Dec 21, 2016 4.170 4.210 4.040 4.130 1,128,546 -0.04(-0.96%)
Dec 20, 2016 4.120 4.190 4.095 4.170 1,295,833 +0.07(+1.71%)
Dec 19, 2016 4.210 4.260 4.080 4.100 1,296,804 -0.08(-1.91%)
Dec 16, 2016 4.120 4.260 4.110 4.180 3,480,076 +0.07(+1.83%)
Dec 15, 2016 4.050 4.140 4.020 4.105 1,068,743 +0.08(+1.86%)
Dec 14, 2016 4.100 4.140 3.950 4.030 2,361,468 -0.10(-2.42%)
Dec 13, 2016 4.230 4.256 4.085 4.130 2,357,084 -0.07(-1.67%)
Dec 12, 2016 4.320 4.340 4.135 4.200 1,421,434 -0.14(-3.23%)
Dec 09, 2016 4.230 4.450 4.230 4.340 1,405,283 +0.11(+2.60%)
Dec 08, 2016 4.190 4.240 4.050 4.230 2,172,389 +0.12(+2.92%)
Dec 07, 2016 4.240 4.295 4.020 4.110 2,559,788 -0.26(-5.95%)
Dec 06, 2016 4.310 4.400 4.190 4.370 2,038,732 +0.17(+4.05%)
Dec 05, 2016 4.110 4.230 4.090 4.200 1,613,456 +0.14(+3.45%)
Dec 02, 2016 3.970 4.120 3.910 4.060 948,503 +0.09(+2.27%)
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.