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 (%)
May 31, 2018 3.470 3.510 3.380 3.390 987,605 -0.08(-2.31%)
May 30, 2018 3.450 3.530 3.440 3.470 1,168,695 +0.04(+1.17%)
May 29, 2018 3.600 3.600 3.430 3.430 1,032,883 -0.16(-4.46%)
May 25, 2018 3.590 3.590 3.590 0 -0.05(-1.37%)
May 24, 2018 3.660 3.690 3.610 3.640 390,099 -0.04(-1.09%)
May 23, 2018 3.730 3.760 3.660 3.680 681,974 -0.05(-1.34%)
May 22, 2018 3.690 3.775 3.650 3.730 638,168 +0.07(+1.91%)
May 21, 2018 3.850 3.930 3.625 3.660 1,315,445 -0.04(-1.08%)
May 18, 2018 3.610 3.740 3.570 3.700 1,396,259 +0.11(+3.06%)
May 17, 2018 3.560 3.620 3.510 3.590 888,520 +0.02(+0.56%)
May 16, 2018 3.570 3.580 3.507 3.570 900,852 +0.01(+0.28%)
May 15, 2018 3.620 3.620 3.520 3.560 622,604 -0.03(-0.84%)
May 14, 2018 3.530 3.605 3.520 3.590 814,297 +0.05(+1.41%)
May 11, 2018 3.480 3.560 3.450 3.540 764,691 +0.06(+1.72%)
May 10, 2018 3.700 3.719 3.460 3.480 1,012,106 -0.21(-5.69%)
May 09, 2018 3.670 3.750 3.630 3.690 1,255,608 +0.02(+0.54%)
May 08, 2018 3.600 3.710 3.535 3.670 1,026,009 +0.06(+1.66%)
May 07, 2018 3.690 3.700 3.595 3.610 640,356 -0.08(-2.17%)
May 04, 2018 3.550 3.700 3.479 3.690 1,135,593 +0.14(+3.94%)
May 03, 2018 3.670 3.760 3.470 3.550 1,258,757 -0.14(-3.79%)
May 02, 2018 3.680 3.750 3.461 3.690 1,810,101 -0.09(-2.38%)
May 01, 2018 3.750 3.805 3.720 3.780 463,947 +0.01(+0.27%)
Apr 30, 2018 3.870 3.880 3.770 3.770 488,535 -0.07(-1.82%)
Apr 27, 2018 3.840 3.860 3.750 3.840 390,722 +0.02(+0.52%)
Apr 26, 2018 3.700 3.830 3.550 3.820 1,352,639 +0.14(+3.80%)
Apr 25, 2018 3.600 3.720 3.530 3.680 806,224 +0.10(+2.79%)
Apr 24, 2018 3.610 3.650 3.545 3.580 943,103 -0.05(-1.38%)
Apr 23, 2018 3.670 3.730 3.595 3.630 595,070 -0.02(-0.55%)
Apr 20, 2018 3.610 3.700 3.600 3.650 462,699 +0.02(+0.55%)
Apr 19, 2018 3.690 3.760 3.590 3.630 736,607 -0.06(-1.63%)
Apr 18, 2018 3.830 3.830 3.670 3.690 790,988 -0.15(-3.91%)
Apr 17, 2018 3.590 3.860 3.550 3.840 1,388,879 +0.28(+7.87%)
Apr 16, 2018 3.700 3.700 3.540 3.560 563,825 -0.12(-3.26%)
Apr 13, 2018 3.700 3.730 3.625 3.680 632,893 -0.01(-0.27%)
Apr 12, 2018 3.630 3.720 3.620 3.690 634,780 +0.09(+2.50%)
Apr 11, 2018 3.540 3.650 3.530 3.600 812,304 +0.04(+1.12%)
Apr 10, 2018 3.590 3.625 3.530 3.560 804,407 +0.00(+0.00%)
Apr 09, 2018 3.530 3.589 3.490 3.560 866,465 +0.07(+2.01%)
Apr 06, 2018 3.450 3.540 3.430 3.490 1,057,497 +0.00(+0.00%)
Apr 05, 2018 3.580 3.580 3.460 3.490 1,178,505 -0.06(-1.69%)
Apr 04, 2018 3.440 3.550 3.435 3.550 2,047,438 +0.04(+1.14%)
Apr 03, 2018 3.510 3.580 3.410 3.510 1,593,068 +0.02(+0.57%)
Apr 02, 2018 3.710 3.710 3.430 3.490 1,567,580 -0.22(-5.93%)
Mar 29, 2018 3.710 3.710 3.710 0 +0.00(+0.00%)
Mar 28, 2018 3.770 3.810 3.630 3.710 1,438,134 -0.08(-2.11%)
Mar 27, 2018 3.950 3.985 3.780 3.790 1,675,307 -0.16(-4.05%)
Mar 26, 2018 3.860 3.970 3.740 3.950 1,529,340 +0.12(+3.13%)
Mar 23, 2018 3.910 3.933 3.770 3.830 1,271,960 -0.06(-1.54%)
Mar 22, 2018 3.960 4.060 3.870 3.890 1,497,410 -0.11(-2.75%)
Mar 21, 2018 3.830 4.020 3.800 4.000 3,501,859 +0.13(+3.36%)
Mar 20, 2018 3.850 3.905 3.765 3.870 1,098,648 +0.00(+0.00%)
Mar 19, 2018 3.900 3.908 3.740 3.870 1,519,586 -0.05(-1.28%)
Mar 16, 2018 4.010 4.025 3.900 3.920 4,148,014 -0.08(-2.00%)
Mar 15, 2018 4.150 4.180 3.965 4.000 2,166,487 -0.14(-3.38%)
Mar 14, 2018 4.040 4.175 4.040 4.140 1,589,363 +0.09(+2.22%)
Mar 13, 2018 4.240 4.340 4.025 4.050 2,433,763 -0.16(-3.80%)
Mar 12, 2018 4.200 4.300 4.140 4.210 3,147,965 -0.02(-0.47%)
Mar 09, 2018 4.060 4.245 3.975 4.230 4,085,597 +0.22(+5.49%)
Mar 08, 2018 3.720 4.025 3.680 4.010 2,812,502 +0.29(+7.80%)
Mar 07, 2018 3.720 3.520 3.720 1,819,338 +0.10(+2.76%)
Mar 06, 2018 3.650 3.685 3.485 3.620 1,151,587 +0.00(+0.00%)
Mar 05, 2018 3.510 3.640 3.510 3.620 2,312,300 +0.11(+3.13%)
Mar 02, 2018 3.300 3.550 3.285 3.510 1,945,091 +0.19(+5.72%)
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.