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 (%)
Sep 30, 2019 3.640 3.700 3.574 3.600 611,442 -0.07(-1.91%)
Sep 27, 2019 3.620 3.860 3.560 3.670 821,100 +0.02(+0.55%)
Sep 26, 2019 3.670 3.720 3.550 3.650 1,129,340 -0.05(-1.35%)
Sep 25, 2019 3.820 4.260 3.590 3.700 12,028,591 +0.10(+2.64%)
Sep 24, 2019 3.780 3.790 3.580 3.605 1,321,331 -0.15(-4.12%)
Sep 23, 2019 3.710 3.830 3.710 3.760 504,172 +0.02(+0.53%)
Sep 20, 2019 3.750 3.860 3.700 3.740 3,116,000 -0.04(-1.06%)
Sep 19, 2019 3.800 3.900 3.720 3.780 1,630,917 -0.03(-0.79%)
Sep 18, 2019 3.910 3.940 3.720 3.810 722,116 -0.08(-2.06%)
Sep 17, 2019 3.950 4.031 3.860 3.890 491,899 -0.06(-1.52%)
Sep 16, 2019 3.890 3.995 3.820 3.950 711,733 +0.02(+0.51%)
Sep 13, 2019 3.970 4.020 3.810 3.930 1,002,500 -0.06(-1.50%)
Sep 12, 2019 4.080 4.110 3.970 3.990 794,939 -0.11(-2.68%)
Sep 11, 2019 4.190 4.250 4.070 4.100 1,141,850 -0.06(-1.44%)
Sep 10, 2019 4.120 4.170 3.960 4.160 1,054,962 +0.02(+0.48%)
Sep 09, 2019 4.420 4.420 4.110 4.140 628,526 -0.14(-3.27%)
Sep 06, 2019 4.380 4.430 4.255 4.280 655,100 -0.07(-1.61%)
Sep 05, 2019 4.270 4.410 4.200 4.350 720,345 +0.13(+3.08%)
Sep 04, 2019 4.350 4.350 4.140 4.220 776,771 -0.09(-2.09%)
Sep 03, 2019 4.290 4.390 4.190 4.310 847,042 -0.04(-0.92%)
Aug 30, 2019 4.480 4.490 4.290 4.350 389,800 -0.11(-2.47%)
Aug 29, 2019 4.520 4.590 4.425 4.460 953,879 -0.01(-0.22%)
Aug 28, 2019 4.290 4.510 4.250 4.470 788,898 +0.17(+3.95%)
Aug 27, 2019 4.500 4.540 4.230 4.300 707,615 -0.17(-3.80%)
Aug 26, 2019 4.240 4.480 4.200 4.470 1,232,294 +0.21(+4.93%)
Aug 23, 2019 4.690 4.690 4.210 4.260 1,711,300 -0.31(-6.78%)
Aug 22, 2019 4.770 4.770 4.550 4.570 1,761,067 -0.17(-3.59%)
Aug 21, 2019 4.620 4.750 4.590 4.740 881,824 +0.14(+3.04%)
Aug 20, 2019 4.630 4.670 4.520 4.600 1,075,907 -0.05(-1.08%)
Aug 19, 2019 4.860 4.910 4.570 4.650 946,382 -0.12(-2.52%)
Aug 16, 2019 4.750 4.850 4.710 4.770 1,028,500 +0.05(+1.06%)
Aug 15, 2019 4.780 4.870 4.620 4.720 1,062,441 -0.04(-0.84%)
Aug 14, 2019 4.570 5.000 4.470 4.760 2,290,917 +0.07(+1.49%)
Aug 13, 2019 4.620 4.780 4.570 4.690 1,068,184 +0.09(+1.96%)
Aug 12, 2019 4.680 4.840 4.550 4.600 1,273,402 -0.08(-1.71%)
Aug 09, 2019 4.770 4.850 4.490 4.680 1,312,900 -0.14(-2.90%)
Aug 08, 2019 4.490 4.850 4.380 4.820 2,094,123 +0.38(+8.56%)
Aug 07, 2019 4.550 4.600 4.350 4.440 804,164 -0.13(-2.84%)
Aug 06, 2019 4.540 4.580 4.210 4.570 2,263,178 +0.07(+1.56%)
Aug 05, 2019 4.340 4.600 4.270 4.500 1,749,503 +0.02(+0.45%)
Aug 02, 2019 4.380 4.580 4.250 4.480 1,336,900 -0.03(-0.67%)
Aug 01, 2019 4.460 4.730 4.410 4.510 1,879,778 +0.10(+2.27%)
Jul 31, 2019 4.620 4.740 4.390 4.410 1,660,629 -0.13(-2.86%)
Jul 30, 2019 4.270 4.600 4.210 4.540 2,495,051 +0.20(+4.61%)
Jul 29, 2019 4.500 4.600 4.240 4.340 4,543,464 -0.31(-6.67%)
Jul 26, 2019 3.980 5.030 3.885 4.650 12,728,400 +0.71(+18.02%)
Jul 25, 2019 3.540 3.980 3.460 3.940 3,083,215 +0.34(+9.44%)
Jul 24, 2019 3.600 3.710 3.410 3.600 4,749,912 +0.03(+0.84%)
Jul 23, 2019 2.930 3.720 2.840 3.570 10,259,849 +0.80(+28.88%)
Jul 22, 2019 2.380 2.800 2.370 2.770 2,562,248 +0.39(+16.39%)
Jul 19, 2019 2.390 2.460 2.380 2.380 520,000 -0.04(-1.65%)
Jul 18, 2019 2.370 2.430 2.350 2.420 611,741 +0.02(+0.83%)
Jul 17, 2019 2.450 2.480 2.360 2.400 779,996 -0.07(-2.83%)
Jul 16, 2019 2.470 2.490 2.440 2.470 485,261 +0.00(+0.00%)
Jul 15, 2019 2.490 2.520 2.450 2.470 575,443 -0.03(-1.20%)
Jul 12, 2019 2.510 2.540 2.430 2.500 526,600 -0.01(-0.40%)
Jul 11, 2019 2.600 2.640 2.500 2.510 689,746 -0.10(-3.83%)
Jul 10, 2019 2.610 2.670 2.570 2.610 667,293 +0.01(+0.38%)
Jul 09, 2019 2.590 2.650 2.550 2.600 1,062,921 -0.05(-1.89%)
Jul 08, 2019 2.680 2.710 2.610 2.650 848,231 -0.06(-2.21%)
Jul 05, 2019 2.760 2.780 2.705 2.710 523,400 -0.08(-2.87%)
Jul 03, 2019 2.660 2.800 2.650 2.790 433,500 +0.14(+5.28%)
Jul 02, 2019 2.740 2.750 2.620 2.650 821,310 -0.12(-4.33%)
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.