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 (%)
Oct 31, 2019 6.430 6.440 6.400 6.410 1,514,027 +0.01(+0.16%)
Oct 30, 2019 6.330 6.420 6.315 6.400 1,816,263 +0.07(+1.11%)
Oct 29, 2019 6.250 6.350 6.250 6.330 2,299,682 +0.06(+0.96%)
Oct 28, 2019 6.270 6.280 6.250 6.270 2,161,486 +0.03(+0.48%)
Oct 25, 2019 6.170 6.260 6.110 6.240 3,588,300 +0.05(+0.81%)
Oct 24, 2019 6.050 6.200 6.050 6.190 5,350,166 +0.11(+1.81%)
Oct 23, 2019 6.130 6.160 6.050 6.080 8,333,177 -0.08(-1.30%)
Oct 22, 2019 6.150 6.190 6.125 6.160 4,405,294 +0.03(+0.49%)
Oct 21, 2019 6.100 6.150 6.090 6.130 3,564,773 +0.04(+0.66%)
Oct 18, 2019 6.150 6.210 6.070 6.090 6,388,000 -0.11(-1.77%)
Oct 17, 2019 6.200 6.270 6.130 6.200 22,414,528 -0.07(-1.12%)
Oct 16, 2019 6.380 6.440 6.100 6.270 46,953,892 +2.62(+71.78%)
Oct 15, 2019 3.520 3.670 3.480 3.650 764,315 +0.10(+2.82%)
Oct 14, 2019 3.620 3.750 3.540 3.550 1,109,248 -0.08(-2.20%)
Oct 11, 2019 3.630 3.735 3.610 3.630 1,487,000 +0.04(+1.11%)
Oct 10, 2019 3.610 3.680 3.485 3.590 790,720 +0.01(+0.28%)
Oct 09, 2019 3.750 3.780 3.580 3.580 542,081 -0.13(-3.50%)
Oct 08, 2019 3.760 3.800 3.700 3.710 653,519 -0.11(-2.88%)
Oct 07, 2019 3.830 3.990 3.790 3.820 1,136,405 -0.03(-0.78%)
Oct 04, 2019 3.750 3.880 3.710 3.850 1,224,700 +0.09(+2.39%)
Oct 03, 2019 3.760 3.792 3.650 3.760 1,139,621 +0.00(+0.00%)
Oct 02, 2019 3.630 3.780 3.520 3.760 1,534,876 +0.09(+2.45%)
Oct 01, 2019 3.640 3.900 3.600 3.670 2,908,383 +0.07(+1.94%)
Sep 30, 2019 3.640 3.700 3.574 3.600 611,442 -0.07(-1.91%)
Sep 27, 2019 3.620 3.860 3.560 3.670 821,100 +0.02(+0.55%)
Sep 26, 2019 3.670 3.720 3.550 3.650 1,129,340 -0.05(-1.35%)
Sep 25, 2019 3.820 4.260 3.590 3.700 12,028,591 +0.10(+2.64%)
Sep 24, 2019 3.780 3.790 3.580 3.605 1,321,331 -0.15(-4.12%)
Sep 23, 2019 3.710 3.830 3.710 3.760 504,172 +0.02(+0.53%)
Sep 20, 2019 3.750 3.860 3.700 3.740 3,116,000 -0.04(-1.06%)
Sep 19, 2019 3.800 3.900 3.720 3.780 1,630,917 -0.03(-0.79%)
Sep 18, 2019 3.910 3.940 3.720 3.810 722,116 -0.08(-2.06%)
Sep 17, 2019 3.950 4.031 3.860 3.890 491,899 -0.06(-1.52%)
Sep 16, 2019 3.890 3.995 3.820 3.950 711,733 +0.02(+0.51%)
Sep 13, 2019 3.970 4.020 3.810 3.930 1,002,500 -0.06(-1.50%)
Sep 12, 2019 4.080 4.110 3.970 3.990 794,939 -0.11(-2.68%)
Sep 11, 2019 4.190 4.250 4.070 4.100 1,141,850 -0.06(-1.44%)
Sep 10, 2019 4.120 4.170 3.960 4.160 1,054,962 +0.02(+0.48%)
Sep 09, 2019 4.420 4.420 4.110 4.140 628,526 -0.14(-3.27%)
Sep 06, 2019 4.380 4.430 4.255 4.280 655,100 -0.07(-1.61%)
Sep 05, 2019 4.270 4.410 4.200 4.350 720,345 +0.13(+3.08%)
Sep 04, 2019 4.350 4.350 4.140 4.220 776,771 -0.09(-2.09%)
Sep 03, 2019 4.290 4.390 4.190 4.310 847,042 -0.04(-0.92%)
Aug 30, 2019 4.480 4.490 4.290 4.350 389,800 -0.11(-2.47%)
Aug 29, 2019 4.520 4.590 4.425 4.460 953,879 -0.01(-0.22%)
Aug 28, 2019 4.290 4.510 4.250 4.470 788,898 +0.17(+3.95%)
Aug 27, 2019 4.500 4.540 4.230 4.300 707,615 -0.17(-3.80%)
Aug 26, 2019 4.240 4.480 4.200 4.470 1,232,294 +0.21(+4.93%)
Aug 23, 2019 4.690 4.690 4.210 4.260 1,711,300 -0.31(-6.78%)
Aug 22, 2019 4.770 4.770 4.550 4.570 1,761,067 -0.17(-3.59%)
Aug 21, 2019 4.620 4.750 4.590 4.740 881,824 +0.14(+3.04%)
Aug 20, 2019 4.630 4.670 4.520 4.600 1,075,907 -0.05(-1.08%)
Aug 19, 2019 4.860 4.910 4.570 4.650 946,382 -0.12(-2.52%)
Aug 16, 2019 4.750 4.850 4.710 4.770 1,028,500 +0.05(+1.06%)
Aug 15, 2019 4.780 4.870 4.620 4.720 1,062,441 -0.04(-0.84%)
Aug 14, 2019 4.570 5.000 4.470 4.760 2,290,917 +0.07(+1.49%)
Aug 13, 2019 4.620 4.780 4.570 4.690 1,068,184 +0.09(+1.96%)
Aug 12, 2019 4.680 4.840 4.550 4.600 1,273,402 -0.08(-1.71%)
Aug 09, 2019 4.770 4.850 4.490 4.680 1,312,900 -0.14(-2.90%)
Aug 08, 2019 4.490 4.850 4.380 4.820 2,094,123 +0.38(+8.56%)
Aug 07, 2019 4.550 4.600 4.350 4.440 804,164 -0.13(-2.84%)
Aug 06, 2019 4.540 4.580 4.210 4.570 2,263,178 +0.07(+1.56%)
Aug 05, 2019 4.340 4.600 4.270 4.500 1,749,503 +0.02(+0.45%)
Aug 02, 2019 4.380 4.580 4.250 4.480 1,336,900 -0.03(-0.67%)
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.