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 (%)
Nov 30, 2007 4.750 5.200 4.750 4.970 47,284 +0.24(+5.07%)
Nov 29, 2007 4.560 4.750 4.490 4.730 10,540 +0.20(+4.42%)
Nov 28, 2007 4.550 4.570 4.210 4.530 112,012 -0.12(-2.58%)
Nov 27, 2007 4.910 4.910 4.580 4.650 11,823 -0.25(-5.10%)
Nov 26, 2007 5.130 5.200 4.850 4.900 13,858 -0.20(-3.92%)
Nov 23, 2007 5.050 5.150 4.980 5.100 9,580 +0.10(+2.00%)
Nov 21, 2007 4.470 5.090 4.470 5.000 224,160 +0.25(+5.26%)
Nov 20, 2007 4.440 4.990 4.340 4.750 52,725 +0.42(+9.70%)
Nov 19, 2007 4.330 4.500 3.680 4.330 43,533 -0.03(-0.69%)
Nov 16, 2007 4.178 5.000 4.178 4.360 16,264 -0.02(-0.46%)
Nov 15, 2007 4.480 4.820 4.210 4.380 8,360 +0.03(+0.69%)
Nov 14, 2007 4.410 4.410 4.260 4.350 7,303 -0.03(-0.68%)
Nov 13, 2007 4.690 4.780 4.370 4.380 12,940 -0.33(-7.01%)
Nov 12, 2007 4.840 4.850 4.700 4.710 15,120 -0.10(-2.08%)
Nov 09, 2007 4.870 5.040 4.810 4.810 100,508 -0.05(-1.03%)
Nov 08, 2007 4.830 4.860 4.830 4.860 1,200 -0.02(-0.41%)
Nov 07, 2007 4.980 5.010 4.720 4.880 13,345 -0.05(-1.01%)
Nov 06, 2007 4.920 5.060 4.900 4.930 15,200 -0.07(-1.40%)
Nov 05, 2007 5.030 5.095 4.960 5.000 28,171 +0.00(+0.00%)
Nov 02, 2007 5.700 5.700 5.000 5.000 30,985 -0.71(-12.43%)
Nov 01, 2007 5.660 5.750 5.570 5.710 81,294 +0.09(+1.60%)
Oct 31, 2007 5.500 5.620 5.440 5.620 52,437 +0.12(+2.18%)
Oct 30, 2007 5.600 5.610 5.340 5.500 58,327 -0.29(-5.01%)
Oct 29, 2007 5.570 5.790 5.510 5.790 9,701 +0.33(+6.04%)
Oct 26, 2007 5.530 5.530 5.410 5.460 12,458 -0.06(-1.09%)
Oct 25, 2007 5.280 5.550 5.270 5.520 22,860 +0.27(+5.14%)
Oct 24, 2007 5.190 5.250 5.100 5.250 11,400 +0.07(+1.35%)
Oct 23, 2007 5.210 5.220 5.010 5.180 8,300 -0.03(-0.58%)
Oct 22, 2007 4.970 5.210 4.970 5.210 13,900 +0.24(+4.83%)
Oct 19, 2007 4.960 5.040 4.910 4.970 67,913 -0.03(-0.59%)
Oct 18, 2007 5.020 5.020 4.950 5.000 50,500 -0.05(-1.00%)
Oct 17, 2007 5.120 5.230 4.990 5.050 55,940 -0.04(-0.79%)
Oct 16, 2007 5.090 5.290 4.910 5.090 69,860 +0.10(+2.00%)
Oct 15, 2007 5.060 5.070 4.900 4.990 64,696 +0.00(+0.00%)
Oct 12, 2007 5.140 5.140 4.950 4.990 71,917 -0.12(-2.35%)
Oct 11, 2007 5.100 5.150 5.100 5.110 12,001 -0.02(-0.39%)
Oct 10, 2007 5.410 5.410 5.090 5.130 42,696 -0.32(-5.87%)
Oct 09, 2007 5.590 5.600 5.450 5.450 14,703 -0.13(-2.33%)
Oct 08, 2007 5.700 5.700 5.580 5.580 15,085 -0.18(-3.12%)
Oct 05, 2007 5.870 5.870 5.650 5.760 48,350 -0.20(-3.36%)
Oct 04, 2007 6.160 6.160 5.900 5.960 7,297 +0.06(+1.02%)
Oct 03, 2007 6.180 6.220 5.900 5.900 38,811 -0.37(-5.90%)
Oct 02, 2007 6.500 6.500 6.210 6.270 73,003 -0.20(-3.09%)
Oct 01, 2007 6.310 6.480 6.300 6.470 172,200 +0.01(+0.15%)
Sep 28, 2007 6.502 6.510 6.280 6.460 7,600 -0.08(-1.22%)
Sep 27, 2007 6.290 6.540 6.290 6.540 2,400 +0.24(+3.78%)
Sep 26, 2007 6.271 6.302 6.271 6.302 1,900 +0.07(+1.16%)
Sep 25, 2007 6.150 6.310 6.150 6.230 5,400 +0.12(+1.96%)
Sep 24, 2007 6.110 6.110 6.110 6.110 700 +0.02(+0.33%)
Sep 21, 2007 5.970 6.160 5.970 6.090 5,770 +0.20(+3.40%)
Sep 20, 2007 5.950 6.030 5.800 5.890 18,715 -0.06(-1.01%)
Sep 19, 2007 5.990 6.050 5.910 5.950 15,500 -0.06(-1.00%)
Sep 18, 2007 6.240 6.240 5.860 6.010 79,613 -0.46(-7.11%)
Sep 17, 2007 6.560 6.560 6.130 6.470 12,150 -0.08(-1.22%)
Sep 14, 2007 6.495 6.550 6.250 6.550 12,973 +0.03(+0.46%)
Sep 13, 2007 6.820 6.820 6.310 6.520 90,513 -0.46(-6.59%)
Sep 12, 2007 7.050 7.060 6.780 6.980 34,524 -0.26(-3.59%)
Sep 11, 2007 7.270 7.270 6.940 7.240 11,203 -0.07(-0.96%)
Sep 10, 2007 7.350 7.350 7.310 7.310 73,891 -0.07(-0.95%)
Sep 07, 2007 7.190 7.390 7.090 7.380 12,873 +0.38(+5.43%)
Sep 06, 2007 6.990 7.020 6.950 7.000 4,922 -0.03(-0.43%)
Sep 05, 2007 6.950 7.030 6.920 7.030 10,080 -0.09(-1.26%)
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.