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 (%)
Jun 30, 2015 8.590 8.870 8.520 8.860 2,462,624 +0.31(+3.63%)
Jun 29, 2015 8.590 8.801 8.510 8.550 2,513,133 -0.14(-1.61%)
Jun 26, 2015 8.820 8.820 8.580 8.690 4,948,735 -0.13(-1.53%)
Jun 25, 2015 9.060 9.150 8.720 8.825 2,388,261 -0.21(-2.27%)
Jun 24, 2015 9.110 9.200 9.000 9.030 1,754,303 -0.07(-0.77%)
Jun 23, 2015 9.070 9.120 8.970 9.100 1,590,747 +0.05(+0.55%)
Jun 22, 2015 8.810 9.070 8.545 9.050 2,666,037 +0.26(+2.96%)
Jun 19, 2015 8.870 9.040 8.760 8.790 4,360,475 -0.14(-1.57%)
Jun 18, 2015 8.720 8.990 8.670 8.930 2,236,438 +0.27(+3.12%)
Jun 17, 2015 8.590 8.740 8.550 8.660 1,471,327 +0.02(+0.23%)
Jun 16, 2015 8.640 8.700 8.510 8.640 1,964,823 -0.09(-1.03%)
Jun 15, 2015 8.130 8.770 8.130 8.730 3,709,562 +0.49(+5.95%)
Jun 12, 2015 8.420 8.420 8.185 8.240 3,935,999 -0.20(-2.37%)
Jun 11, 2015 8.520 8.670 8.380 8.440 3,868,620 -0.06(-0.71%)
Jun 10, 2015 8.650 8.710 8.390 8.500 3,920,116 -0.19(-2.19%)
Jun 09, 2015 9.070 8.620 8.690 3,606,527 -0.38(-4.19%)
Jun 08, 2015 9.230 9.253 8.970 9.070 2,166,680 -0.13(-1.41%)
Jun 05, 2015 9.180 9.295 8.930 9.200 3,022,046 +0.00(+0.00%)
Jun 04, 2015 9.540 9.600 9.140 9.200 2,987,641 -0.39(-4.07%)
Jun 03, 2015 9.480 9.650 9.400 9.590 2,183,798 +0.18(+1.91%)
Jun 02, 2015 9.320 9.520 9.290 9.410 5,682,882 +0.06(+0.70%)
Jun 01, 2015 9.890 9.230 9.345 4,931,893 -0.54(-5.51%)
May 29, 2015 9.290 9.910 9.270 9.890 4,973,073 +0.55(+5.89%)
May 28, 2015 9.360 9.365 9.090 9.340 2,546,324 -0.02(-0.21%)
May 27, 2015 9.270 9.420 9.180 9.360 2,705,091 +0.12(+1.30%)
May 26, 2015 9.200 9.330 9.170 9.240 3,956,425 +0.01(+0.11%)
May 22, 2015 9.230 9.230 9.230 0 +0.12(+1.32%)
May 21, 2015 9.100 9.320 9.020 9.110 5,123,429 +0.06(+0.66%)
May 20, 2015 9.550 9.550 8.960 9.050 23,617,542 -1.63(-15.26%)
May 19, 2015 10.60 10.90 10.23 10.68 9,730,773 -0.35(-3.17%)
May 18, 2015 9.520 11.05 9.470 11.03 10,214,300 +1.46(+15.26%)
May 15, 2015 9.530 9.690 9.400 9.570 1,407,185 +0.05(+0.53%)
May 14, 2015 9.450 9.606 9.170 9.520 1,151,836 +0.07(+0.74%)
May 13, 2015 9.590 9.740 9.390 9.450 1,339,571 -0.17(-1.77%)
May 12, 2015 9.560 9.700 9.410 9.620 1,738,035 +0.00(+0.00%)
May 11, 2015 9.450 9.780 9.440 9.620 1,681,470 +0.19(+2.01%)
May 08, 2015 9.440 9.560 9.330 9.430 2,316,207 +0.15(+1.62%)
May 07, 2015 9.230 9.450 9.140 9.280 2,690,954 +0.14(+1.53%)
May 06, 2015 9.290 9.454 9.090 9.140 2,520,144 -0.07(-0.76%)
May 05, 2015 9.490 9.500 9.110 9.210 2,341,364 -0.20(-2.13%)
May 04, 2015 9.180 9.600 9.140 9.410 2,568,739 +0.28(+3.07%)
May 01, 2015 8.860 9.270 8.825 9.130 2,680,370 +0.38(+4.34%)
Apr 30, 2015 9.130 9.380 8.680 8.750 3,026,070 -0.45(-4.89%)
Apr 29, 2015 9.140 9.410 9.030 9.200 2,543,132 +0.02(+0.22%)
Apr 28, 2015 9.460 9.600 8.860 9.180 4,379,783 -0.23(-2.44%)
Apr 27, 2015 10.21 10.36 9.390 9.410 4,589,039 -0.65(-6.46%)
Apr 24, 2015 10.00 10.58 9.930 10.06 3,973,071 +0.06(+0.60%)
Apr 23, 2015 10.01 10.12 9.825 10.00 3,729,883 -0.01(-0.10%)
Apr 22, 2015 10.18 10.23 9.910 10.01 2,307,914 -0.13(-1.28%)
Apr 21, 2015 10.10 10.30 10.03 10.14 1,970,555 +0.09(+0.90%)
Apr 20, 2015 10.27 10.30 10.03 10.05 1,989,189 -0.21(-2.05%)
Apr 17, 2015 10.45 10.50 10.13 10.26 1,497,833 -0.29(-2.75%)
Apr 16, 2015 10.36 10.65 10.34 10.55 1,096,245 +0.12(+1.15%)
Apr 15, 2015 10.60 10.60 10.31 10.43 1,179,409 -0.11(-1.00%)
Apr 14, 2015 10.59 10.70 10.41 10.54 1,153,757 -0.00(-0.05%)
Apr 13, 2015 10.35 10.71 10.31 10.54 1,635,900 +0.18(+1.74%)
Apr 10, 2015 10.27 10.49 10.24 10.36 1,745,144 +0.14(+1.37%)
Apr 09, 2015 10.27 10.41 10.03 10.22 1,278,165 -0.05(-0.54%)
Apr 08, 2015 10.02 10.39 9.970 10.28 2,229,039 +0.33(+3.27%)
Apr 07, 2015 9.950 10.27 9.920 9.950 1,978,125 +0.03(+0.30%)
Apr 06, 2015 10.00 10.19 9.780 9.920 2,269,416 -0.27(-2.65%)
Apr 02, 2015 10.19 10.19 10.19 0 +0.18(+1.80%)
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.