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 (%)
Feb 28, 2007 8.010 8.010 7.620 7.900 15,389 -0.12(-1.50%)
Feb 27, 2007 8.360 8.390 8.000 8.020 55,349 -0.38(-4.52%)
Feb 26, 2007 8.540 8.650 8.300 8.400 8,199 -0.01(-0.15%)
Feb 23, 2007 8.550 8.600 8.413 8.413 20,500 -0.09(-1.02%)
Feb 22, 2007 8.320 8.570 8.300 8.500 578,906 +0.12(+1.43%)
Feb 21, 2007 8.580 8.600 8.110 8.380 48,857 -0.07(-0.83%)
Feb 20, 2007 8.820 8.820 8.420 8.450 77,214 -0.34(-3.87%)
Feb 16, 2007 8.852 8.910 8.500 8.790 185,391 -0.06(-0.68%)
Feb 15, 2007 9.000 9.000 8.700 8.850 98,267 -0.05(-0.56%)
Feb 14, 2007 8.890 9.050 8.750 8.900 66,392 +0.01(+0.11%)
Feb 13, 2007 8.870 8.970 8.790 8.890 42,427 +0.03(+0.34%)
Feb 12, 2007 9.220 9.360 8.750 8.860 145,396 -0.01(-0.11%)
Feb 09, 2007 8.900 9.200 8.560 8.870 559,286 -9.12(-50.69%)
Feb 08, 2007 18.56 18.93 17.96 17.99 10,203 -0.68(-3.64%)
Feb 07, 2007 18.91 19.10 18.62 18.67 11,560 -0.32(-1.69%)
Feb 06, 2007 18.91 19.16 18.69 18.99 30,799 -0.01(-0.05%)
Feb 05, 2007 19.12 19.15 18.43 19.00 48,465 -0.15(-0.78%)
Feb 02, 2007 19.79 19.79 18.66 19.15 28,048 -0.46(-2.35%)
Feb 01, 2007 19.01 20.00 19.01 19.61 22,994 +0.35(+1.82%)
Jan 31, 2007 18.72 19.26 18.56 19.26 13,786 +0.68(+3.66%)
Jan 30, 2007 18.00 18.76 17.84 18.58 14,850 +0.77(+4.32%)
Jan 29, 2007 16.76 17.95 16.76 17.81 9,528 +1.12(+6.71%)
Jan 26, 2007 16.24 16.94 16.24 16.69 4,900 +0.55(+3.41%)
Jan 25, 2007 16.04 16.20 16.04 16.14 1,233 +0.10(+0.62%)
Jan 24, 2007 15.78 16.04 15.78 16.04 2,200 +0.39(+2.49%)
Jan 23, 2007 15.91 16.10 15.63 15.65 7,604 -0.48(-2.98%)
Jan 22, 2007 16.35 16.42 16.13 16.13 1,100 -0.21(-1.29%)
Jan 19, 2007 16.50 16.50 16.25 16.34 22,646 -0.16(-0.97%)
Jan 18, 2007 16.55 16.63 16.50 16.50 20,070 -0.10(-0.60%)
Jan 17, 2007 16.85 16.85 16.60 16.60 14,233 -0.23(-1.37%)
Jan 16, 2007 17.00 17.20 16.62 16.83 3,500 -0.17(-1.00%)
Jan 12, 2007 17.05 17.12 16.99 17.00 3,391 +0.00(+0.00%)
Jan 11, 2007 16.85 17.03 16.66 17.00 8,383 +0.01(+0.06%)
Jan 10, 2007 16.87 17.00 16.87 16.99 750 +0.02(+0.12%)
Jan 09, 2007 17.49 17.60 16.97 16.97 193,997 -0.47(-2.69%)
Jan 08, 2007 17.14 17.44 17.10 17.44 29,340 +0.36(+2.11%)
Jan 05, 2007 17.24 17.24 16.70 17.08 95,707 -0.37(-2.12%)
Jan 04, 2007 17.44 17.50 17.04 17.45 2,500 +0.17(+0.98%)
Jan 03, 2007 16.43 17.28 16.06 17.28 54,826 +1.17(+7.26%)
Dec 29, 2006 15.45 16.36 15.40 16.11 17,950 +0.72(+4.68%)
Dec 28, 2006 15.45 15.45 15.29 15.39 1,011 -0.11(-0.71%)
Dec 27, 2006 15.68 15.68 15.45 15.50 2,300 -0.05(-0.32%)
Dec 26, 2006 15.49 15.70 15.49 15.55 1,200 +0.15(+0.97%)
Dec 22, 2006 15.27 15.40 15.27 15.40 15,325 +0.13(+0.85%)
Dec 21, 2006 14.95 15.49 14.95 15.27 23,257 -0.18(-1.17%)
Dec 20, 2006 14.77 15.69 14.45 15.45 114,565 +0.70(+4.75%)
Dec 19, 2006 15.08 15.08 14.75 14.75 514 -0.08(-0.54%)
Dec 18, 2006 14.84 14.85 14.25 14.83 9,297 +0.08(+0.54%)
Dec 15, 2006 15.58 15.80 14.75 14.75 3,038 -1.15(-7.23%)
Dec 14, 2006 16.20 16.30 15.68 15.90 5,397 -0.50(-3.05%)
Dec 13, 2006 16.40 16.40 16.25 16.40 18,270 -0.10(-0.61%)
Dec 12, 2006 17.40 17.40 16.42 16.50 19,524 -1.07(-6.09%)
Dec 11, 2006 17.52 17.62 17.52 17.57 580 +0.05(+0.29%)
Dec 08, 2006 17.80 17.80 17.40 17.52 2,503 -0.06(-0.34%)
Dec 07, 2006 17.35 17.94 17.28 17.58 4,140 +0.61(+3.59%)
Dec 06, 2006 16.76 17.25 16.56 16.97 12,848 -0.22(-1.28%)
Dec 05, 2006 16.25 17.19 16.20 17.19 80,539 +1.20(+7.50%)
Dec 04, 2006 15.12 16.05 15.01 15.99 10,388 +0.74(+4.85%)
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.