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, 2018 3.450 3.480 3.250 3.250 2,114,959 -0.19(-5.52%)
Feb 27, 2018 3.420 3.530 3.370 3.440 2,915,448 +0.03(+0.88%)
Feb 26, 2018 3.070 3.460 3.050 3.410 6,544,892 +0.46(+15.40%)
Feb 23, 2018 2.990 3.010 2.935 2.955 1,540,337 +0.00(+0.17%)
Feb 22, 2018 2.950 2,876,500 -0.05(-1.67%)
Feb 21, 2018 3.020 3.120 2.970 3.000 1,836,189 -0.01(-0.33%)
Feb 20, 2018 3.150 3.220 2.995 3.010 2,281,593 -0.19(-5.94%)
Feb 16, 2018 3.200 3.200 3.200 0 +0.13(+4.23%)
Feb 15, 2018 3.040 3.140 2.980 3.070 3,232,834 +0.06(+1.99%)
Feb 14, 2018 2.920 3.055 2.920 3.010 1,728,358 +0.03(+1.01%)
Feb 13, 2018 2.995 2.980 1,329,291 +0.04(+1.36%)
Feb 12, 2018 2.900 2.990 2.805 2.940 1,735,328 +0.04(+1.38%)
Feb 09, 2018 2.880 2.950 2.740 2.900 3,438,194 +0.05(+1.75%)
Feb 08, 2018 2.930 2.940 2.815 2.850 1,860,445 -0.07(-2.40%)
Feb 07, 2018 2.810 2.930 2.760 2.920 1,973,013 +0.12(+4.29%)
Feb 06, 2018 2.620 2.810 2.600 2.800 2,533,592 +0.10(+3.90%)
Feb 05, 2018 2.650 2.760 2.620 2.695 1,433,297 +0.01(+0.56%)
Feb 02, 2018 2.690 2.750 2.680 2.680 1,329,647 -0.04(-1.47%)
Feb 01, 2018 2.620 2.750 2.580 2.720 1,137,068 +0.07(+2.64%)
Jan 31, 2018 2.790 2.790 2.600 2.650 2,027,491 -0.12(-4.33%)
Jan 30, 2018 2.810 2.810 2.730 2.770 1,310,243 -0.05(-1.77%)
Jan 29, 2018 2.810 2.890 2.790 2.820 946,270 -0.02(-0.70%)
Jan 26, 2018 2.850 2.910 2.810 2.840 1,171,105 -0.03(-1.05%)
Jan 25, 2018 2.890 2.930 2.830 2.870 1,199,701 +0.01(+0.35%)
Jan 24, 2018 2.980 3.000 2.860 2.860 1,717,453 -0.13(-4.35%)
Jan 23, 2018 3.000 3.040 2.960 2.990 1,296,900 -0.02(-0.66%)
Jan 22, 2018 3.010 3.010 2.860 3.010 3,286,019 +0.02(+0.67%)
Jan 19, 2018 2.930 2.990 2.850 2.990 1,687,681 +0.04(+1.36%)
Jan 18, 2018 2.870 2.980 2.760 2.950 1,633,834 +0.05(+1.72%)
Jan 17, 2018 2.950 2.960 2.830 2.900 1,961,272 -0.03(-1.02%)
Jan 16, 2018 3.010 3.025 2.895 2.930 1,400,120 -0.06(-2.01%)
Jan 12, 2018 2.990 2.990 2.990 0 +0.00(+0.00%)
Jan 11, 2018 2.990 3.000 2.920 2.990 1,235,318 +0.02(+0.67%)
Jan 10, 2018 3.000 2.970 1,073,716 -0.01(-0.34%)
Jan 09, 2018 2.990 3.015 2.970 2.980 1,454,182 +0.01(+0.34%)
Jan 08, 2018 3.030 3.040 2.920 2.970 2,095,321 -0.07(-2.46%)
Jan 05, 2018 3.110 3.150 3.020 3.045 1,483,754 -0.08(-2.72%)
Jan 04, 2018 3.180 3.220 3.040 3.130 3,045,073 -0.02(-0.63%)
Jan 03, 2018 3.110 3.160 3.050 3.150 2,304,312 +0.06(+1.94%)
Jan 02, 2018 2.890 3.100 2.860 3.090 2,852,278 +0.21(+7.29%)
Dec 29, 2017 2.880 2.880 2.880 0 -0.07(-2.37%)
Dec 28, 2017 2.970 3.005 2.910 2.950 1,823,731 -0.03(-1.01%)
Dec 27, 2017 2.980 3.030 2.950 2.980 3,371,869 +0.03(+1.02%)
Dec 26, 2017 2.960 3.040 2.920 2.950 1,909,921 -0.01(-0.34%)
Dec 22, 2017 2.900 3.000 2.860 2.960 2,198,102 +0.06(+2.07%)
Dec 21, 2017 2.930 2.980 2.860 2.900 1,341,871 -0.04(-1.36%)
Dec 20, 2017 2.920 2.990 2.810 2.940 4,612,529 +0.06(+2.08%)
Dec 19, 2017 2.840 3.000 2.810 2.880 6,571,959 +0.06(+2.13%)
Dec 18, 2017 2.770 2.940 2.750 2.820 6,183,741 +0.06(+2.17%)
Dec 15, 2017 2.850 2.910 2.690 2.760 9,775,424 -0.13(-4.50%)
Dec 14, 2017 2.900 3.000 2.860 2.890 2,591,974 +0.00(+0.00%)
Dec 13, 2017 2.820 3.000 2.810 2.890 6,645,164 +0.06(+2.12%)
Dec 12, 2017 2.900 2.910 2.803 2.830 1,439,617 -0.03(-1.05%)
Dec 11, 2017 3.000 3.000 2.850 2.860 1,195,979 -0.04(-1.38%)
Dec 08, 2017 2.910 2.950 2.880 2.900 1,883,181 +0.00(+0.00%)
Dec 07, 2017 3.000 3.000 2.890 2.900 2,076,422 -0.09(-3.01%)
Dec 06, 2017 3.030 3.070 2.950 2.990 1,250,754 -0.02(-0.66%)
Dec 05, 2017 2.990 3.040 2.985 3.010 1,810,381 +0.02(+0.67%)
Dec 04, 2017 3.070 3.080 2.960 2.990 5,466,168 -0.03(-0.99%)
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.