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 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%)
May 01, 2009 1.790 1.790 1.690 1.730 26,121 -0.01(-0.69%)
Apr 30, 2009 1.780 1.810 1.690 1.742 8,571 -0.03(-1.58%)
Apr 29, 2009 1.760 1.770 1.630 1.770 6,182 +0.07(+4.11%)
Apr 28, 2009 1.620 1.754 1.620 1.700 13,210 +0.10(+6.26%)
Apr 27, 2009 1.690 1.710 1.520 1.600 14,775 -0.25(-13.51%)
Apr 24, 2009 1.900 2.000 1.680 1.850 42,810 +0.17(+10.12%)
Apr 23, 2009 1.620 1.680 1.590 1.680 23,890 +0.07(+4.35%)
Apr 22, 2009 1.640 1.650 1.610 1.610 3,800 -0.00(-0.01%)
Apr 21, 2009 1.600 1.890 1.600 1.610 3,800 +0.02(+1.26%)
Apr 20, 2009 1.620 1.620 1.410 1.590 20,720 -0.05(-3.05%)
Apr 17, 2009 1.840 1.840 1.640 1.640 13,788 +0.01(+0.61%)
Apr 16, 2009 1.660 2.000 1.615 1.630 42,921 -0.02(-1.21%)
Apr 15, 2009 1.680 1.750 1.650 1.650 8,170 +0.04(+2.48%)
Apr 14, 2009 1.550 1.670 1.550 1.610 10,290 +0.01(+0.63%)
Apr 13, 2009 1.610 1.610 1.600 1.600 700 -0.07(-4.19%)
Apr 09, 2009 1.560 1.670 1.550 1.670 4,980 +0.14(+9.16%)
Apr 08, 2009 1.520 1.650 1.470 1.530 3,700 -0.07(-4.38%)
Apr 07, 2009 1.710 1.710 1.420 1.600 6,851 -0.11(-6.43%)
Apr 06, 2009 1.790 1.790 1.710 1.710 2,120 +0.08(+4.90%)
Apr 03, 2009 1.640 1.650 1.490 1.630 1,601 -0.02(-1.21%)
Apr 02, 2009 1.570 1.730 1.570 1.650 7,280 +0.10(+6.45%)
Apr 01, 2009 1.540 1.550 1.490 1.550 2,670 -0.02(-1.27%)
Mar 31, 2009 1.560 1.570 1.560 1.570 3,840 +0.01(+0.64%)
Mar 30, 2009 1.610 1.610 1.550 1.560 5,650 -0.12(-7.14%)
Mar 26, 2009 1.800 1.800 1.620 1.680 3,900 -0.01(-0.59%)
Mar 25, 2009 1.690 1.764 1.600 1.690 21,661 +0.01(+0.60%)
Mar 24, 2009 1.550 1.680 1.550 1.680 42,755 +0.16(+10.53%)
Mar 23, 2009 1.580 1.580 1.400 1.520 12,300 +0.00(+0.00%)
Mar 20, 2009 1.400 1.520 1.400 1.520 6,023 +0.14(+10.14%)
Mar 18, 2009 1.530 1.546 1.302 1.380 12,795 -0.09(-6.12%)
Mar 17, 2009 1.500 1.500 1.320 1.470 2,300 -0.00(-0.01%)
Mar 16, 2009 1.550 1.550 1.460 1.470 1,690 -0.01(-0.38%)
Mar 13, 2009 1.660 1.720 1.420 1.476 39,650 -0.08(-5.41%)
Mar 12, 2009 1.710 1.710 1.400 1.560 34,039 -0.07(-4.29%)
Mar 11, 2009 1.720 1.720 1.490 1.630 2,806 +0.14(+9.40%)
Mar 10, 2009 1.500 1.550 1.490 1.490 3,015 -0.02(-1.32%)
Mar 09, 2009 1.640 1.650 1.510 1.510 22,171 +0.03(+2.03%)
Mar 06, 2009 1.320 1.480 1.310 1.480 29,618 +0.11(+7.79%)
Mar 05, 2009 1.400 1.400 1.350 1.373 4,500 -0.03(-1.93%)
Mar 04, 2009 1.400 1.650 1.400 1.400 15,700 +0.10(+7.69%)
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.