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, 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%)
May 01, 2008 4.400 4.430 3.730 3.730 40,332 -0.72(-16.18%)
Apr 30, 2008 3.890 4.500 3.730 4.450 43,642 +0.70(+18.67%)
Apr 29, 2008 3.890 4.020 3.730 3.750 24,942 -0.20(-5.06%)
Apr 28, 2008 4.020 4.050 3.950 3.950 3,900 -0.01(-0.25%)
Apr 25, 2008 4.020 4.050 3.960 3.960 5,204 -0.04(-1.00%)
Apr 24, 2008 3.900 4.000 3.900 4.000 3,600 +0.06(+1.52%)
Apr 23, 2008 3.910 4.150 3.880 3.940 7,311 +0.00(+0.00%)
Apr 22, 2008 3.880 3.940 3.870 3.940 1,773 -0.04(-1.01%)
Apr 21, 2008 4.000 4.000 3.890 3.980 3,860 -0.07(-1.73%)
Apr 18, 2008 3.850 4.180 3.850 4.050 17,051 +0.23(+6.02%)
Apr 17, 2008 3.940 4.290 3.770 3.820 6,430 -0.01(-0.26%)
Apr 16, 2008 4.140 4.240 3.830 3.830 7,300 -0.21(-5.20%)
Apr 15, 2008 4.020 4.170 3.950 4.040 66,559 -0.03(-0.74%)
Apr 14, 2008 4.100 4.100 4.030 4.070 3,100 -0.10(-2.40%)
Apr 11, 2008 4.350 4.400 4.160 4.170 7,300 -0.28(-6.29%)
Apr 10, 2008 4.050 4.490 4.050 4.450 3,537 +0.38(+9.34%)
Apr 09, 2008 4.110 4.110 4.070 4.070 47,736 -0.07(-1.69%)
Apr 08, 2008 4.300 4.350 4.020 4.140 27,055 +0.00(+0.00%)
Apr 07, 2008 3.950 4.200 3.950 4.140 1,976 +0.14(+3.50%)
Apr 04, 2008 4.310 4.310 3.900 4.000 4,920 -0.15(-3.61%)
Apr 03, 2008 4.060 4.360 3.950 4.150 19,900 +0.25(+6.41%)
Apr 02, 2008 3.990 4.110 3.550 3.900 32,394 -0.10(-2.50%)
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.