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, 2019 4.620 4.740 4.390 4.410 1,660,629 -0.13(-2.86%)
Jul 30, 2019 4.270 4.600 4.210 4.540 2,495,051 +0.20(+4.61%)
Jul 29, 2019 4.500 4.600 4.240 4.340 4,543,464 -0.31(-6.67%)
Jul 26, 2019 3.980 5.030 3.885 4.650 12,728,400 +0.71(+18.02%)
Jul 25, 2019 3.540 3.980 3.460 3.940 3,083,215 +0.34(+9.44%)
Jul 24, 2019 3.600 3.710 3.410 3.600 4,749,912 +0.03(+0.84%)
Jul 23, 2019 2.930 3.720 2.840 3.570 10,259,849 +0.80(+28.88%)
Jul 22, 2019 2.380 2.800 2.370 2.770 2,562,248 +0.39(+16.39%)
Jul 19, 2019 2.390 2.460 2.380 2.380 520,000 -0.04(-1.65%)
Jul 18, 2019 2.370 2.430 2.350 2.420 611,741 +0.02(+0.83%)
Jul 17, 2019 2.450 2.480 2.360 2.400 779,996 -0.07(-2.83%)
Jul 16, 2019 2.470 2.490 2.440 2.470 485,261 +0.00(+0.00%)
Jul 15, 2019 2.490 2.520 2.450 2.470 575,443 -0.03(-1.20%)
Jul 12, 2019 2.510 2.540 2.430 2.500 526,600 -0.01(-0.40%)
Jul 11, 2019 2.600 2.640 2.500 2.510 689,746 -0.10(-3.83%)
Jul 10, 2019 2.610 2.670 2.570 2.610 667,293 +0.01(+0.38%)
Jul 09, 2019 2.590 2.650 2.550 2.600 1,062,921 -0.05(-1.89%)
Jul 08, 2019 2.680 2.710 2.610 2.650 848,231 -0.06(-2.21%)
Jul 05, 2019 2.760 2.780 2.705 2.710 523,400 -0.08(-2.87%)
Jul 03, 2019 2.660 2.800 2.650 2.790 433,500 +0.14(+5.28%)
Jul 02, 2019 2.740 2.750 2.620 2.650 821,310 -0.12(-4.33%)
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.