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 (%)
Mar 30, 2007 5.760 5.860 5.710 5.810 23,210 -0.03(-0.50%)
Mar 29, 2007 5.880 5.980 5.770 5.839 35,812 -0.06(-1.03%)
Mar 28, 2007 6.000 6.000 5.780 5.900 25,292 -0.06(-1.01%)
Mar 27, 2007 6.050 6.100 5.930 5.960 20,250 -0.14(-2.30%)
Mar 26, 2007 6.130 6.170 6.090 6.100 6,224 +0.02(+0.33%)
Mar 23, 2007 6.050 6.190 6.040 6.080 22,118 +0.07(+1.16%)
Mar 22, 2007 6.310 6.310 6.010 6.010 21,885 -0.03(-0.50%)
Mar 21, 2007 6.290 6.290 6.040 6.040 86,370 -0.23(-3.67%)
Mar 20, 2007 6.500 6.520 6.270 6.270 22,188 -0.09(-1.42%)
Mar 19, 2007 6.820 6.820 6.210 6.360 53,490 -0.43(-6.33%)
Mar 16, 2007 7.060 7.060 6.770 6.790 9,695 -0.23(-3.28%)
Mar 15, 2007 7.040 7.200 7.020 7.020 37,400 -0.02(-0.28%)
Mar 14, 2007 7.500 7.500 7.010 7.040 24,560 -0.42(-5.63%)
Mar 13, 2007 7.500 8.000 7.360 7.460 87,424 -0.04(-0.53%)
Mar 12, 2007 7.390 7.500 7.110 7.500 19,299 +0.04(+0.54%)
Mar 09, 2007 7.550 7.680 7.400 7.460 12,186 -0.05(-0.67%)
Mar 08, 2007 7.490 7.800 7.390 7.510 20,625 +0.02(+0.27%)
Mar 07, 2007 7.030 7.490 7.010 7.490 18,767 +0.49(+7.00%)
Mar 06, 2007 6.950 7.160 6.850 7.000 31,766 +0.08(+1.16%)
Mar 05, 2007 7.840 7.840 6.810 6.920 75,220 -0.54(-7.24%)
Mar 02, 2007 7.700 7.750 7.450 7.460 25,800 -0.29(-3.74%)
Mar 01, 2007 7.900 7.910 7.710 7.750 12,875 -0.15(-1.90%)
Feb 28, 2007 8.010 8.010 7.620 7.900 15,389 -0.12(-1.50%)
Feb 27, 2007 8.360 8.390 8.000 8.020 55,349 -0.38(-4.52%)
Feb 26, 2007 8.540 8.650 8.300 8.400 8,199 -0.01(-0.15%)
Feb 23, 2007 8.550 8.600 8.413 8.413 20,500 -0.09(-1.02%)
Feb 22, 2007 8.320 8.570 8.300 8.500 578,906 +0.12(+1.43%)
Feb 21, 2007 8.580 8.600 8.110 8.380 48,857 -0.07(-0.83%)
Feb 20, 2007 8.820 8.820 8.420 8.450 77,214 -0.34(-3.87%)
Feb 16, 2007 8.852 8.910 8.500 8.790 185,391 -0.06(-0.68%)
Feb 15, 2007 9.000 9.000 8.700 8.850 98,267 -0.05(-0.56%)
Feb 14, 2007 8.890 9.050 8.750 8.900 66,392 +0.01(+0.11%)
Feb 13, 2007 8.870 8.970 8.790 8.890 42,427 +0.03(+0.34%)
Feb 12, 2007 9.220 9.360 8.750 8.860 145,396 -0.01(-0.11%)
Feb 09, 2007 8.900 9.200 8.560 8.870 559,286 -9.12(-50.69%)
Feb 08, 2007 18.56 18.93 17.96 17.99 10,203 -0.68(-3.64%)
Feb 07, 2007 18.91 19.10 18.62 18.67 11,560 -0.32(-1.69%)
Feb 06, 2007 18.91 19.16 18.69 18.99 30,799 -0.01(-0.05%)
Feb 05, 2007 19.12 19.15 18.43 19.00 48,465 -0.15(-0.78%)
Feb 02, 2007 19.79 19.79 18.66 19.15 28,048 -0.46(-2.35%)
Feb 01, 2007 19.01 20.00 19.01 19.61 22,994 +0.35(+1.82%)
Jan 31, 2007 18.72 19.26 18.56 19.26 13,786 +0.68(+3.66%)
Jan 30, 2007 18.00 18.76 17.84 18.58 14,850 +0.77(+4.32%)
Jan 29, 2007 16.76 17.95 16.76 17.81 9,528 +1.12(+6.71%)
Jan 26, 2007 16.24 16.94 16.24 16.69 4,900 +0.55(+3.41%)
Jan 25, 2007 16.04 16.20 16.04 16.14 1,233 +0.10(+0.62%)
Jan 24, 2007 15.78 16.04 15.78 16.04 2,200 +0.39(+2.49%)
Jan 23, 2007 15.91 16.10 15.63 15.65 7,604 -0.48(-2.98%)
Jan 22, 2007 16.35 16.42 16.13 16.13 1,100 -0.21(-1.29%)
Jan 19, 2007 16.50 16.50 16.25 16.34 22,646 -0.16(-0.97%)
Jan 18, 2007 16.55 16.63 16.50 16.50 20,070 -0.10(-0.60%)
Jan 17, 2007 16.85 16.85 16.60 16.60 14,233 -0.23(-1.37%)
Jan 16, 2007 17.00 17.20 16.62 16.83 3,500 -0.17(-1.00%)
Jan 12, 2007 17.05 17.12 16.99 17.00 3,391 +0.00(+0.00%)
Jan 11, 2007 16.85 17.03 16.66 17.00 8,383 +0.01(+0.06%)
Jan 10, 2007 16.87 17.00 16.87 16.99 750 +0.02(+0.12%)
Jan 09, 2007 17.49 17.60 16.97 16.97 193,997 -0.47(-2.69%)
Jan 08, 2007 17.14 17.44 17.10 17.44 29,340 +0.36(+2.11%)
Jan 05, 2007 17.24 17.24 16.70 17.08 95,707 -0.37(-2.12%)
Jan 04, 2007 17.44 17.50 17.04 17.45 2,500 +0.17(+0.98%)
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.