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 (%)
Mar 31, 2017 4.300 4.450 4.205 4.210 1,662,459 -0.07(-1.64%)
Mar 30, 2017 4.210 4.336 4.190 4.280 1,637,202 +0.01(+0.23%)
Mar 29, 2017 3.810 4.280 3.770 4.270 3,087,201 +0.48(+12.66%)
Mar 28, 2017 3.870 3.940 3.790 3.790 920,943 -0.10(-2.57%)
Mar 27, 2017 3.720 3.900 3.710 3.890 1,000,679 +0.13(+3.46%)
Mar 24, 2017 3.800 3.850 3.750 3.760 1,104,844 -0.03(-0.79%)
Mar 23, 2017 3.870 3.900 3.770 3.790 1,209,116 -0.08(-2.07%)
Mar 22, 2017 3.970 3.990 3.780 3.870 1,456,379 +0.03(+0.78%)
Mar 21, 2017 4.020 4.046 3.810 3.840 1,945,299 -0.17(-4.24%)
Mar 20, 2017 3.970 4.065 3.945 4.010 1,057,939 +0.02(+0.50%)
Mar 17, 2017 4.020 4.070 3.960 3.990 2,575,673 -0.06(-1.48%)
Mar 16, 2017 4.060 4.100 4.015 4.050 868,847 -0.02(-0.49%)
Mar 15, 2017 3.960 4.070 3.930 4.070 1,168,648 +0.11(+2.78%)
Mar 14, 2017 4.030 4.055 3.960 3.960 1,197,900 -0.09(-2.22%)
Mar 13, 2017 4.120 4.150 4.022 4.050 754,680 -0.09(-2.17%)
Mar 10, 2017 4.130 4.170 4.050 4.140 757,747 +0.03(+0.73%)
Mar 09, 2017 4.110 4.160 4.030 4.110 669,391 +0.01(+0.24%)
Mar 08, 2017 4.010 4.170 4.004 4.100 1,466,202 +0.11(+2.76%)
Mar 07, 2017 4.020 4.060 3.930 3.990 1,204,445 -0.02(-0.50%)
Mar 06, 2017 4.060 4.100 4.000 4.010 698,585 -0.07(-1.72%)
Mar 03, 2017 4.050 4.100 4.020 4.080 961,002 +0.09(+2.26%)
Mar 02, 2017 4.060 4.170 3.965 3.990 1,290,727 -0.09(-2.21%)
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.