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 (%)
Jul 31, 2009 2.216 2.420 2.000 2.050 38,726 -0.24(-10.48%)
Jul 30, 2009 2.180 2.330 2.180 2.290 16,623 +0.04(+1.78%)
Jul 29, 2009 2.000 2.302 2.000 2.250 62,510 +0.30(+15.42%)
Jul 28, 2009 1.950 2.000 1.910 1.949 13,500 +0.06(+3.06%)
Jul 27, 2009 1.750 2.000 1.720 1.892 22,754 +0.13(+7.48%)
Jul 24, 2009 1.720 1.780 1.710 1.760 9,880 +0.06(+3.53%)
Jul 23, 2009 1.760 1.850 1.620 1.700 19,154 -0.05(-2.86%)
Jul 22, 2009 1.690 1.920 1.690 1.750 9,025 +0.06(+3.55%)
Jul 21, 2009 1.800 1.900 1.680 1.690 6,400 -0.13(-7.14%)
Jul 20, 2009 1.840 1.850 1.600 1.820 61,472 -0.13(-6.67%)
Jul 17, 2009 2.420 2.420 1.570 1.950 94,466 -0.43(-18.07%)
Jul 16, 2009 2.070 2.410 1.885 2.380 99,325 +0.38(+19.01%)
Jul 15, 2009 1.470 2.050 1.420 2.000 108,339 +0.59(+41.84%)
Jul 14, 2009 1.390 1.420 1.370 1.410 3,890 +0.02(+1.43%)
Jul 13, 2009 1.410 1.410 1.300 1.390 4,125 -0.01(-0.71%)
Jul 10, 2009 1.393 1.410 1.393 1.400 1,300 +0.02(+1.45%)
Jul 09, 2009 1.500 1.508 1.380 1.380 6,197 -0.17(-10.97%)
Jul 08, 2009 1.485 1.580 1.480 1.550 7,280 -0.09(-5.49%)
Jul 07, 2009 1.710 1.750 1.550 1.640 11,678 -0.05(-2.96%)
Jul 06, 2009 1.650 1.690 1.650 1.690 10,919 +0.01(+0.60%)
Jul 02, 2009 1.750 1.750 1.545 1.680 7,230 -0.01(-0.59%)
Jul 01, 2009 1.670 1.690 1.660 1.690 21,022 +0.09(+5.62%)
Jun 30, 2009 1.760 1.760 1.450 1.600 49,556 +0.20(+14.29%)
Jun 29, 2009 1.350 1.780 1.300 1.400 121,242 +0.05(+3.70%)
Jun 26, 2009 1.350 1.360 1.290 1.350 5,155 +0.02(+1.50%)
Jun 25, 2009 1.340 1.400 1.330 1.330 6,925 -0.01(-0.75%)
Jun 24, 2009 1.300 1.340 1.300 1.340 1,442 +0.05(+3.88%)
Jun 23, 2009 1.250 1.290 1.240 1.290 6,610 +0.01(+0.78%)
Jun 22, 2009 1.290 1.290 1.250 1.280 5,586 -0.02(-1.54%)
Jun 19, 2009 1.510 1.520 1.250 1.300 31,390 -0.20(-13.33%)
Jun 18, 2009 1.380 1.520 1.370 1.500 4,285 -0.06(-3.85%)
Jun 17, 2009 1.590 1.590 1.560 1.560 19,908 +0.00(+0.01%)
Jun 16, 2009 1.500 1.590 1.500 1.560 11,125 +0.05(+3.31%)
Jun 15, 2009 1.560 1.560 1.400 1.510 7,634 +0.05(+3.42%)
Jun 12, 2009 1.450 1.490 1.400 1.460 3,800 -0.03(-2.01%)
Jun 11, 2009 1.500 1.517 1.440 1.490 8,256 -0.03(-1.97%)
Jun 10, 2009 1.400 1.520 1.390 1.520 33,384 +0.08(+5.55%)
Jun 09, 2009 1.250 1.575 1.235 1.440 41,532 +0.23(+19.01%)
Jun 08, 2009 1.200 1.220 1.200 1.210 16,732 +0.03(+2.54%)
Jun 05, 2009 1.230 1.230 1.180 1.180 7,017 -0.01(-0.83%)
Jun 04, 2009 1.170 1.190 1.170 1.190 1,300 +0.03(+2.58%)
Jun 03, 2009 1.200 1.200 1.100 1.160 14,275 -0.01(-0.85%)
Jun 02, 2009 1.190 1.200 1.170 1.170 9,000 +0.03(+2.63%)
Jun 01, 2009 1.190 1.200 1.130 1.140 19,206 -0.09(-7.31%)
May 29, 2009 1.220 1.230 1.160 1.230 4,279 -0.03(-2.39%)
May 28, 2009 1.210 1.370 1.100 1.260 22,885 +0.01(+0.80%)
May 27, 2009 1.260 1.260 1.200 1.250 19,675 -0.01(-0.79%)
May 26, 2009 1.290 1.315 1.260 1.260 7,297 -0.03(-2.33%)
May 22, 2009 1.400 1.420 1.280 1.290 31,671 -0.11(-7.86%)
May 21, 2009 1.480 1.500 1.400 1.400 21,695 -0.06(-4.11%)
May 20, 2009 1.530 1.530 1.400 1.460 20,597 +0.02(+1.39%)
May 19, 2009 1.500 1.550 1.430 1.440 48,204 -0.04(-2.70%)
May 18, 2009 1.550 1.550 1.480 1.480 100,508 -0.14(-8.64%)
May 15, 2009 2.040 2.050 1.490 1.620 146,780 -0.43(-20.98%)
May 14, 2009 2.000 2.100 2.000 2.050 31,180 +0.01(+0.49%)
May 13, 2009 1.770 2.080 1.730 2.040 63,467 +0.34(+20.00%)
May 12, 2009 1.740 1.940 1.660 1.700 16,028 -0.10(-5.56%)
May 11, 2009 1.650 1.800 1.650 1.800 14,025 +0.06(+3.45%)
May 08, 2009 1.660 1.770 1.650 1.740 14,979 +0.07(+4.19%)
May 07, 2009 1.740 1.770 1.650 1.670 37,523 +0.01(+0.60%)
May 06, 2009 1.720 1.750 1.660 1.660 8,694 +0.01(+0.61%)
May 05, 2009 1.690 1.690 1.630 1.650 3,301 -0.04(-2.36%)
May 04, 2009 1.750 1.750 1.650 1.690 11,746 -0.04(-2.32%)
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.