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 (%)
Apr 29, 2016 8.730 8.880 8.550 8.550 1,310,514 -0.25(-2.84%)
Apr 28, 2016 8.880 9.125 8.730 8.800 1,163,143 -0.07(-0.79%)
Apr 27, 2016 8.840 9.050 8.750 8.870 1,086,557 -0.01(-0.11%)
Apr 26, 2016 9.150 9.150 8.820 8.880 871,201 -0.26(-2.84%)
Apr 25, 2016 9.100 9.350 9.040 9.140 1,108,616 +0.04(+0.44%)
Apr 22, 2016 9.100 9.260 8.841 9.100 2,031,631 +0.07(+0.78%)
Apr 21, 2016 8.450 9.210 8.403 9.030 1,842,504 +0.60(+7.18%)
Apr 20, 2016 8.540 8.600 8.290 8.425 1,317,636 -0.02(-0.30%)
Apr 19, 2016 8.650 8.680 8.380 8.450 988,964 -0.20(-2.31%)
Apr 18, 2016 8.590 8.750 8.480 8.650 1,087,743 +0.05(+0.58%)
Apr 15, 2016 8.490 8.670 8.395 8.600 1,216,580 +0.08(+0.94%)
Apr 14, 2016 8.330 8.560 8.180 8.520 1,054,883 +0.16(+1.91%)
Apr 13, 2016 8.220 8.370 8.160 8.360 966,300 +0.24(+2.96%)
Apr 12, 2016 7.900 8.150 7.860 8.120 1,268,565 +0.24(+3.05%)
Apr 11, 2016 8.090 8.250 7.880 7.880 983,814 -0.17(-2.11%)
Apr 08, 2016 8.180 8.180 7.830 8.050 1,001,480 +0.00(+0.00%)
Apr 07, 2016 8.100 8.280 7.950 8.050 1,595,815 -0.14(-1.71%)
Apr 06, 2016 7.900 8.190 7.860 8.190 2,052,771 +0.30(+3.80%)
Apr 05, 2016 7.820 8.029 7.690 7.890 1,013,272 +0.04(+0.51%)
Apr 04, 2016 7.990 8.145 7.830 7.850 1,785,771 -0.07(-0.88%)
Apr 01, 2016 7.700 8.030 7.550 7.920 1,907,148 +0.20(+2.59%)
Mar 31, 2016 7.510 7.920 7.510 7.720 1,832,116 +0.20(+2.66%)
Mar 30, 2016 7.580 7.770 7.420 7.520 1,734,076 -0.04(-0.53%)
Mar 29, 2016 7.250 7.670 7.195 7.560 1,496,885 +0.27(+3.70%)
Mar 28, 2016 7.400 7.460 7.230 7.290 867,573 -0.09(-1.22%)
Mar 24, 2016 7.380 7.380 7.380 0 +0.23(+3.22%)
Mar 23, 2016 7.390 7.570 7.150 7.150 1,240,130 -0.29(-3.90%)
Mar 22, 2016 7.170 7.495 7.170 7.440 1,373,941 +0.21(+2.90%)
Mar 21, 2016 7.230 7.430 7.110 7.230 1,218,138 -0.03(-0.41%)
Mar 18, 2016 7.140 7.370 7.000 7.260 3,884,259 +0.24(+3.42%)
Mar 17, 2016 7.070 7.200 6.900 7.020 2,204,949 -0.04(-0.57%)
Mar 16, 2016 7.090 7.280 6.870 7.060 1,895,937 -0.08(-1.12%)
Mar 15, 2016 7.520 7.600 7.120 7.140 1,959,516 -0.41(-5.43%)
Mar 14, 2016 7.500 7.690 7.350 7.550 1,420,517 +0.05(+0.67%)
Mar 11, 2016 7.180 7.510 7.080 7.500 1,429,370 +0.38(+5.34%)
Mar 10, 2016 7.270 7.440 7.040 7.120 1,315,190 -0.12(-1.66%)
Mar 09, 2016 7.570 7.600 7.140 7.240 2,025,047 -0.24(-3.21%)
Mar 08, 2016 7.820 7.830 7.450 7.480 1,347,514 -0.38(-4.83%)
Mar 07, 2016 7.270 7.880 7.160 7.860 1,545,779 +0.57(+7.82%)
Mar 04, 2016 7.650 7.695 7.230 7.290 2,294,541 -0.34(-4.46%)
Mar 03, 2016 7.780 7.820 7.350 7.630 1,732,286 -0.17(-2.18%)
Mar 02, 2016 7.590 7.800 7.455 7.800 2,189,230 +0.20(+2.63%)
Mar 01, 2016 7.460 7.650 7.290 7.600 2,319,433 +0.21(+2.84%)
Feb 29, 2016 7.330 7.510 7.260 7.390 1,525,832 +0.04(+0.54%)
Feb 26, 2016 7.180 7.610 7.030 7.350 2,258,833 +0.50(+7.30%)
Feb 25, 2016 6.650 7.300 6.650 6.850 2,165,540 +0.20(+3.01%)
Feb 24, 2016 6.620 6.690 6.250 6.650 1,419,967 -0.05(-0.75%)
Feb 23, 2016 6.860 6.950 6.660 6.700 1,745,471 -0.20(-2.90%)
Feb 22, 2016 6.840 6.980 6.785 6.900 1,361,332 +0.20(+2.99%)
Feb 19, 2016 6.380 6.740 6.310 6.700 1,392,922 +0.29(+4.52%)
Feb 18, 2016 6.340 6.560 6.225 6.410 2,212,660 -0.07(-1.08%)
Feb 17, 2016 6.300 6.590 6.050 6.480 1,614,102 +0.21(+3.35%)
Feb 16, 2016 6.210 6.442 6.090 6.270 2,452,137 +0.20(+3.29%)
Feb 12, 2016 6.070 6.070 6.070 0 +0.44(+7.82%)
Feb 11, 2016 5.750 5.935 5.610 5.630 1,652,116 -0.29(-4.90%)
Feb 10, 2016 6.020 6.280 5.910 5.920 887,547 -0.04(-0.67%)
Feb 09, 2016 5.750 6.150 5.681 5.960 1,119,290 +0.10(+1.71%)
Feb 08, 2016 6.210 6.345 5.670 5.860 2,094,783 -0.46(-7.28%)
Feb 05, 2016 6.610 6.710 6.240 6.320 2,560,942 -0.38(-5.67%)
Feb 04, 2016 6.450 6.962 6.350 6.700 1,627,145 +0.25(+3.88%)
Feb 03, 2016 6.450 6.550 6.040 6.450 1,498,232 +0.04(+0.62%)
Feb 02, 2016 6.620 6.675 6.210 6.410 1,805,256 -0.38(-5.60%)
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.