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, 2016 7.880 7.940 7.720 7.800 966,829 -0.04(-0.51%)
Jun 29, 2016 7.910 7.910 7.648 7.840 1,434,199 +0.06(+0.77%)
Jun 28, 2016 7.660 7.920 7.660 7.780 1,716,741 +0.30(+4.01%)
Jun 27, 2016 7.850 8.034 7.480 7.480 2,413,491 -0.58(-7.20%)
Jun 24, 2016 8.100 8.440 8.040 8.060 1,628,047 -0.65(-7.46%)
Jun 23, 2016 8.540 8.760 8.380 8.710 1,207,355 +0.31(+3.69%)
Jun 22, 2016 8.410 8.690 8.310 8.400 1,027,436 -0.02(-0.24%)
Jun 21, 2016 8.670 8.670 8.350 8.420 1,014,042 -0.21(-2.43%)
Jun 20, 2016 8.690 8.790 8.600 8.630 1,203,314 +0.11(+1.29%)
Jun 17, 2016 9.100 9.170 8.500 8.520 3,384,723 -0.58(-6.37%)
Jun 16, 2016 8.970 9.130 8.830 9.100 971,930 +0.08(+0.89%)
Jun 15, 2016 9.240 9.420 9.010 9.020 2,212,429 -0.16(-1.74%)
Jun 14, 2016 9.110 9.300 9.010 9.180 1,278,960 +0.07(+0.77%)
Jun 13, 2016 9.510 9.630 9.080 9.110 1,820,627 -0.44(-4.61%)
Jun 10, 2016 9.950 9.950 9.520 9.550 2,053,746 -0.18(-1.85%)
Jun 09, 2016 9.510 10.06 9.470 9.730 2,199,132 +0.12(+1.25%)
Jun 08, 2016 9.520 9.650 9.350 9.610 1,211,510 +0.10(+1.05%)
Jun 07, 2016 9.870 9.870 9.510 9.510 1,131,213 -0.35(-3.55%)
Jun 06, 2016 9.660 9.870 9.440 9.860 1,438,520 +0.22(+2.28%)
Jun 03, 2016 9.840 9.850 9.445 9.640 1,762,289 -0.19(-1.93%)
Jun 02, 2016 9.420 9.850 9.340 9.830 1,601,189 +0.41(+4.35%)
Jun 01, 2016 9.310 9.550 9.230 9.420 1,332,474 +0.07(+0.75%)
May 31, 2016 9.170 9.440 9.160 9.350 1,409,709 +0.25(+2.75%)
May 27, 2016 9.100 9.100 9.100 0 +0.05(+0.55%)
May 26, 2016 9.040 9.150 8.870 9.050 1,138,748 +0.00(+0.00%)
May 25, 2016 8.940 9.150 8.900 9.050 1,321,690 +0.16(+1.80%)
May 24, 2016 8.570 8.900 8.450 8.890 1,327,594 +0.40(+4.71%)
May 23, 2016 8.430 8.680 8.380 8.490 851,227 +0.07(+0.83%)
May 20, 2016 8.200 8.550 8.143 8.420 1,411,010 +0.27(+3.31%)
May 19, 2016 8.120 8.350 7.970 8.150 1,152,589 -0.01(-0.12%)
May 18, 2016 8.000 8.290 7.990 8.160 1,258,033 +0.15(+1.87%)
May 17, 2016 8.190 8.300 7.960 8.010 1,332,056 -0.23(-2.79%)
May 16, 2016 8.190 8.360 8.070 8.240 1,348,619 +0.10(+1.23%)
May 13, 2016 7.910 8.170 7.880 8.140 1,125,119 +0.23(+2.91%)
May 12, 2016 8.020 8.180 7.700 7.910 1,432,311 -0.06(-0.75%)
May 11, 2016 8.280 8.430 7.960 7.970 1,038,104 -0.34(-4.09%)
May 10, 2016 8.330 8.490 8.050 8.310 1,014,258 +0.00(+0.00%)
May 09, 2016 7.900 8.440 7.900 8.310 1,706,627 +0.39(+4.92%)
May 06, 2016 7.840 8.010 7.655 7.920 1,549,920 -0.01(-0.13%)
May 05, 2016 8.100 8.190 7.770 7.930 1,323,629 -0.09(-1.12%)
May 04, 2016 8.140 8.325 7.990 8.020 1,598,376 -0.23(-2.79%)
May 03, 2016 8.650 8.760 8.120 8.250 2,234,500 -0.57(-6.46%)
May 02, 2016 8.570 8.840 8.360 8.820 1,360,039 +0.27(+3.16%)
Apr 29, 2016 8.730 8.880 8.550 8.550 1,310,514 -0.25(-2.84%)
Apr 28, 2016 8.880 9.125 8.730 8.800 1,163,143 -0.07(-0.79%)
Apr 27, 2016 8.840 9.050 8.750 8.870 1,086,557 -0.01(-0.11%)
Apr 26, 2016 9.150 9.150 8.820 8.880 871,201 -0.26(-2.84%)
Apr 25, 2016 9.100 9.350 9.040 9.140 1,108,616 +0.04(+0.44%)
Apr 22, 2016 9.100 9.260 8.841 9.100 2,031,631 +0.07(+0.78%)
Apr 21, 2016 8.450 9.210 8.403 9.030 1,842,504 +0.60(+7.18%)
Apr 20, 2016 8.540 8.600 8.290 8.425 1,317,636 -0.02(-0.30%)
Apr 19, 2016 8.650 8.680 8.380 8.450 988,964 -0.20(-2.31%)
Apr 18, 2016 8.590 8.750 8.480 8.650 1,087,743 +0.05(+0.58%)
Apr 15, 2016 8.490 8.670 8.395 8.600 1,216,580 +0.08(+0.94%)
Apr 14, 2016 8.330 8.560 8.180 8.520 1,054,883 +0.16(+1.91%)
Apr 13, 2016 8.220 8.370 8.160 8.360 966,300 +0.24(+2.96%)
Apr 12, 2016 7.900 8.150 7.860 8.120 1,268,565 +0.24(+3.05%)
Apr 11, 2016 8.090 8.250 7.880 7.880 983,814 -0.17(-2.11%)
Apr 08, 2016 8.180 8.180 7.830 8.050 1,001,480 +0.00(+0.00%)
Apr 07, 2016 8.100 8.280 7.950 8.050 1,595,815 -0.14(-1.71%)
Apr 06, 2016 7.900 8.190 7.860 8.190 2,052,771 +0.30(+3.80%)
Apr 05, 2016 7.820 8.029 7.690 7.890 1,013,272 +0.04(+0.51%)
Apr 04, 2016 7.990 8.145 7.830 7.850 1,785,771 -0.07(-0.88%)
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.