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 (%)
Jan 30, 2009 1.150 1.150 1.050 1.060 2,500 -0.14(-11.67%)
Jan 29, 2009 1.180 1.200 1.150 1.200 9,749 +0.02(+1.69%)
Jan 28, 2009 1.130 1.250 1.090 1.180 52,208 +0.10(+9.26%)
Jan 27, 2009 1.090 1.110 1.060 1.080 5,409 +0.04(+3.85%)
Jan 26, 2009 1.050 1.100 1.040 1.040 34,225 +0.04(+4.00%)
Jan 23, 2009 0.9300 1.005 0.9200 1.000 12,690 +0.07(+7.53%)
Jan 22, 2009 0.9300 0.9512 0.9140 0.9300 8,022 -0.04(-4.12%)
Jan 21, 2009 0.9500 0.9900 0.9300 0.9700 7,136 +0.04(+4.30%)
Jan 20, 2009 1.000 1.000 0.9300 0.9300 6,346 -0.11(-10.75%)
Jan 16, 2009 1.070 1.080 0.9600 1.042 11,850 -0.05(-4.40%)
Jan 15, 2009 1.190 1.190 1.070 1.090 6,000 -0.04(-3.54%)
Jan 14, 2009 1.120 1.180 1.060 1.130 15,058 +0.05(+4.63%)
Jan 13, 2009 1.080 1.180 1.060 1.080 19,530 -0.12(-9.77%)
Jan 12, 2009 1.300 1.300 1.100 1.197 42,263 -0.05(-4.24%)
Jan 09, 2009 0.9700 1.360 0.9600 1.250 145,598 +0.32(+34.41%)
Jan 08, 2009 0.8600 0.9600 0.8300 0.9300 155,092 +0.10(+12.05%)
Jan 07, 2009 0.8300 0.8650 0.8297 0.8300 58,650 +0.01(+1.22%)
Jan 06, 2009 0.8500 0.8500 0.8200 0.8200 107,288 +0.00(+0.00%)
Jan 05, 2009 0.8400 0.8400 0.7301 0.8200 307,121 +0.07(+9.33%)
Jan 02, 2009 0.7450 0.7799 0.7000 0.7500 280,240 +0.07(+10.29%)
Dec 31, 2008 0.8800 0.9200 0.6500 0.6800 217,751 -0.20(-22.80%)
Dec 30, 2008 1.020 1.020 0.8800 0.8808 46,125 +0.00(+0.09%)
Dec 29, 2008 0.8800 1.050 0.8800 0.8800 38,415 +0.00(+0.00%)
Dec 26, 2008 0.9901 0.9901 0.8800 0.8800 14,204 -0.11(-11.11%)
Dec 24, 2008 0.9399 0.9900 0.9328 0.9900 11,160 +0.05(+5.31%)
Dec 23, 2008 0.9500 1.000 0.9400 0.9401 31,044 +0.07(+8.06%)
Dec 22, 2008 0.8500 0.9000 0.8500 0.8700 3,560 +0.02(+2.35%)
Dec 19, 2008 0.8900 1.060 0.8500 0.8500 15,587 -0.10(-10.53%)
Dec 18, 2008 1.000 1.000 0.9500 0.9500 364,100 -0.04(-4.04%)
Dec 17, 2008 1.000 1.000 0.9900 0.9900 10,852 -0.02(-1.98%)
Dec 16, 2008 1.090 1.090 1.010 1.010 4,370 -0.04(-3.81%)
Dec 15, 2008 1.030 1.050 1.030 1.050 1,200 +0.05(+5.00%)
Dec 12, 2008 0.9900 1.019 0.9900 1.000 4,300 +0.00(+0.00%)
Dec 11, 2008 1.010 1.030 0.9900 1.000 30,415 -0.01(-0.99%)
Dec 10, 2008 1.080 1.080 1.010 1.010 8,750 +0.00(+0.00%)
Dec 09, 2008 0.9750 1.030 0.9750 1.010 97,620 +0.01(+1.01%)
Dec 08, 2008 1.000 1.090 0.9999 0.9999 161,120 -0.01(-1.00%)
Dec 05, 2008 0.9600 1.150 0.9500 1.010 4,586 +0.01(+1.00%)
Dec 04, 2008 1.000 1.030 0.9700 1.000 322,117 +0.00(+0.00%)
Dec 03, 2008 1.010 1.010 1.000 1.000 4,100 +0.00(+0.00%)
Dec 02, 2008 1.000 1.070 1.000 1.000 17,900 -0.02(-1.96%)
Dec 01, 2008 1.160 1.350 1.010 1.020 14,099 -0.12(-10.53%)
Nov 28, 2008 1.020 1.140 1.020 1.140 3,664 +0.12(+11.76%)
Nov 26, 2008 1.000 1.110 0.9800 1.020 61,000 +0.02(+2.00%)
Nov 25, 2008 1.020 1.150 1.000 1.000 24,685 +0.00(+0.00%)
Nov 24, 2008 1.000 1.040 1.000 1.000 18,820 +0.00(+0.00%)
Nov 21, 2008 0.9600 1.020 0.9000 1.000 21,717 +0.00(+0.00%)
Nov 20, 2008 1.050 1.050 1.000 1.000 5,545 -0.07(-6.54%)
Nov 19, 2008 1.120 1.120 1.050 1.070 2,719 -0.08(-6.96%)
Nov 18, 2008 1.050 1.170 1.050 1.150 16,620 +0.00(+0.00%)
Nov 17, 2008 1.060 1.180 1.050 1.150 14,016 -0.06(-4.96%)
Nov 14, 2008 1.220 1.220 1.200 1.210 400 -0.05(-3.97%)
Nov 13, 2008 1.300 1.300 1.250 1.260 2,000 +0.01(+0.98%)
Nov 12, 2008 1.280 1.407 1.200 1.248 24,350 -0.05(-3.73%)
Nov 11, 2008 1.300 1.310 1.280 1.296 1,200 -0.00(-0.29%)
Nov 10, 2008 1.430 1.430 1.300 1.300 4,800 -0.06(-4.41%)
Nov 07, 2008 1.300 1.360 1.300 1.360 1,825 +0.00(+0.00%)
Nov 06, 2008 1.370 1.380 1.360 1.360 2,200 -0.06(-4.23%)
Nov 05, 2008 1.420 1.510 1.420 1.420 7,020 +0.05(+3.65%)
Nov 04, 2008 1.490 1.510 1.370 1.370 10,233 -0.12(-8.05%)
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.