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 (%)
Jul 31, 2018 2.660 2.660 2.500 2.580 2,148,230 -0.07(-2.64%)
Jul 30, 2018 2.650 2.730 2.610 2.650 812,688 +0.01(+0.38%)
Jul 27, 2018 2.750 2.760 2.620 2.640 1,147,300 -0.10(-3.65%)
Jul 26, 2018 2.810 2.650 2.740 1,025,822 +0.03(+1.11%)
Jul 25, 2018 2.750 2.800 2.700 2.710 1,172,659 -0.04(-1.45%)
Jul 24, 2018 2.870 2.750 2.750 722,948 -0.07(-2.48%)
Jul 23, 2018 2.860 2.867 2.800 2.820 520,189 -0.04(-1.40%)
Jul 20, 2018 2.980 3.000 2.840 2.860 844,416 -0.12(-4.03%)
Jul 19, 2018 2.970 3.010 2.890 2.980 792,825 +0.02(+0.68%)
Jul 18, 2018 2.940 3.000 2.860 2.960 781,512 +0.01(+0.34%)
Jul 17, 2018 3.040 3.060 2.940 2.950 794,384 -0.08(-2.64%)
Jul 16, 2018 3.220 3.280 3.000 3.030 902,574 -0.11(-3.50%)
Jul 13, 2018 2.930 3.405 2.928 3.140 3,530,464 +0.21(+7.17%)
Jul 12, 2018 2.830 2.940 2.800 2.930 806,066 +0.12(+4.27%)
Jul 11, 2018 2.850 2.899 2.800 2.810 552,217 -0.05(-1.75%)
Jul 10, 2018 3.010 3.010 2.850 2.860 782,893 -0.12(-4.03%)
Jul 09, 2018 3.000 3.030 2.930 2.980 640,253 -0.01(-0.33%)
Jul 06, 2018 2.950 3.020 2.920 2.990 780,578 +0.05(+1.70%)
Jul 05, 2018 2.920 2.950 2.860 2.940 715,425 +0.03(+1.03%)
Jul 03, 2018 2.910 2.910 2.910 0 +0.03(+1.04%)
Jul 02, 2018 2.800 2.880 2.790 2.880 465,859 +0.05(+1.77%)
Jun 29, 2018 2.860 2.970 2.790 2.830 892,276 -0.03(-1.05%)
Jun 28, 2018 2.740 2.865 2.705 2.860 1,105,399 +0.13(+4.76%)
Jun 27, 2018 2.880 2.910 2.700 2.730 1,575,080 -0.08(-2.85%)
Jun 26, 2018 2.830 2.869 2.750 2.810 624,223 -0.03(-1.06%)
Jun 25, 2018 2.810 2.870 2.720 2.840 1,815,486 +0.00(+0.00%)
Jun 22, 2018 2.850 2.890 2.670 2.840 2,506,673 +0.01(+0.35%)
Jun 21, 2018 3.030 3.030 2.820 2.830 1,272,868 -0.22(-7.21%)
Jun 20, 2018 2.890 3.070 2.850 3.050 1,028,487 +0.18(+6.27%)
Jun 19, 2018 2.980 3.000 2.860 2.870 1,858,952 -0.12(-4.01%)
Jun 18, 2018 2.950 3.005 2.900 2.990 876,629 +0.02(+0.67%)
Jun 15, 2018 2.990 2.945 2.970 1,694,359 -0.02(-0.67%)
Jun 14, 2018 2.980 3.070 2.941 2.990 1,273,528 +0.01(+0.34%)
Jun 13, 2018 2.990 3.050 2.950 2.980 887,721 -0.01(-0.33%)
Jun 12, 2018 3.100 3.130 2.980 2.990 1,293,963 -0.11(-3.55%)
Jun 11, 2018 3.140 3.157 3.070 3.100 2,141,532 +0.04(+1.31%)
Jun 08, 2018 3.000 3.126 2.980 3.060 818,798 +0.04(+1.32%)
Jun 07, 2018 3.100 3.110 3.020 3.020 537,839 -0.08(-2.58%)
Jun 06, 2018 3.150 3.180 3.080 3.100 822,700 -0.03(-0.96%)
Jun 05, 2018 3.120 3.190 3.110 3.130 1,513,827 -0.01(-0.32%)
Jun 04, 2018 3.260 3.280 3.110 3.140 1,087,854 -0.11(-3.38%)
Jun 01, 2018 3.410 3.440 3.240 3.250 1,534,481 -0.14(-4.13%)
May 31, 2018 3.470 3.510 3.380 3.390 987,605 -0.08(-2.31%)
May 30, 2018 3.450 3.530 3.440 3.470 1,168,695 +0.04(+1.17%)
May 29, 2018 3.600 3.600 3.430 3.430 1,032,883 -0.16(-4.46%)
May 25, 2018 3.590 3.590 3.590 0 -0.05(-1.37%)
May 24, 2018 3.660 3.690 3.610 3.640 390,099 -0.04(-1.09%)
May 23, 2018 3.730 3.760 3.660 3.680 681,974 -0.05(-1.34%)
May 22, 2018 3.690 3.775 3.650 3.730 638,168 +0.07(+1.91%)
May 21, 2018 3.850 3.930 3.625 3.660 1,315,445 -0.04(-1.08%)
May 18, 2018 3.610 3.740 3.570 3.700 1,396,259 +0.11(+3.06%)
May 17, 2018 3.560 3.620 3.510 3.590 888,520 +0.02(+0.56%)
May 16, 2018 3.570 3.580 3.507 3.570 900,852 +0.01(+0.28%)
May 15, 2018 3.620 3.620 3.520 3.560 622,604 -0.03(-0.84%)
May 14, 2018 3.530 3.605 3.520 3.590 814,297 +0.05(+1.41%)
May 11, 2018 3.480 3.560 3.450 3.540 764,691 +0.06(+1.72%)
May 10, 2018 3.700 3.719 3.460 3.480 1,012,106 -0.21(-5.69%)
May 09, 2018 3.670 3.750 3.630 3.690 1,255,608 +0.02(+0.54%)
May 08, 2018 3.600 3.710 3.535 3.670 1,026,009 +0.06(+1.66%)
May 07, 2018 3.690 3.700 3.595 3.610 640,356 -0.08(-2.17%)
May 04, 2018 3.550 3.700 3.479 3.690 1,135,593 +0.14(+3.94%)
May 03, 2018 3.670 3.760 3.470 3.550 1,258,757 -0.14(-3.79%)
May 02, 2018 3.680 3.750 3.461 3.690 1,810,101 -0.09(-2.38%)
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.