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, 2009 1.660 1.680 1.600 1.600 15,516 -0.05(-3.03%)
Sep 29, 2009 1.740 1.740 1.640 1.650 18,462 -0.08(-4.62%)
Sep 28, 2009 1.750 1.760 1.650 1.730 25,431 +0.14(+8.81%)
Sep 25, 2009 1.760 1.760 1.590 1.590 43,439 -0.13(-7.56%)
Sep 24, 2009 1.760 1.760 1.710 1.720 7,673 -0.01(-0.58%)
Sep 23, 2009 1.880 1.886 1.690 1.730 29,562 -0.17(-8.95%)
Sep 22, 2009 1.960 1.960 1.900 1.900 31,335 -0.05(-2.56%)
Sep 21, 2009 1.900 1.970 1.840 1.950 29,804 +0.05(+2.63%)
Sep 18, 2009 1.810 1.900 1.780 1.900 8,581 +0.05(+2.71%)
Sep 17, 2009 1.900 1.920 1.800 1.850 21,140 -0.08(-4.15%)
Sep 16, 2009 1.820 1.930 1.800 1.930 19,516 +0.16(+9.04%)
Sep 15, 2009 1.710 1.770 1.660 1.770 38,200 +0.07(+4.12%)
Sep 14, 2009 1.660 1.710 1.650 1.700 10,300 +0.00(+0.00%)
Sep 11, 2009 1.650 1.720 1.620 1.700 49,061 +0.17(+11.11%)
Sep 10, 2009 1.610 1.660 1.380 1.530 36,697 +0.04(+2.68%)
Sep 09, 2009 1.500 1.610 1.430 1.490 64,601 +0.05(+3.44%)
Sep 08, 2009 1.647 1.647 1.380 1.440 44,919 -0.14(-8.83%)
Sep 04, 2009 1.590 1.670 1.550 1.580 15,652 +0.10(+6.76%)
Sep 03, 2009 1.561 1.580 1.460 1.480 27,124 -0.14(-8.64%)
Sep 02, 2009 1.730 1.730 1.430 1.620 36,854 -0.11(-6.36%)
Sep 01, 2009 1.750 1.830 1.700 1.730 15,260 -0.08(-4.41%)
Aug 31, 2009 1.940 1.940 1.750 1.810 13,130 -0.08(-4.24%)
Aug 28, 2009 1.970 1.990 1.780 1.890 29,416 +0.02(+1.07%)
Aug 27, 2009 1.800 1.990 1.690 1.870 31,192 +0.09(+5.05%)
Aug 26, 2009 1.740 1.780 1.680 1.780 14,947 +0.10(+5.96%)
Aug 25, 2009 1.790 1.790 1.550 1.680 16,193 +0.02(+1.20%)
Aug 24, 2009 1.590 1.800 1.590 1.660 49,513 -0.14(-7.78%)
Aug 21, 2009 1.800 1.800 1.790 1.800 7,580 +0.07(+4.05%)
Aug 20, 2009 1.990 1.990 1.730 1.730 2,770 -0.02(-1.14%)
Aug 19, 2009 1.750 1.780 1.730 1.750 6,530 -0.04(-2.23%)
Aug 18, 2009 1.790 1.790 1.650 1.790 41,918 -0.00(-0.01%)
Aug 17, 2009 1.810 1.830 1.750 1.790 8,163 -0.04(-2.19%)
Aug 14, 2009 2.030 2.030 1.750 1.830 39,000 -0.14(-7.11%)
Aug 13, 2009 1.990 2.030 1.942 1.970 5,276 -0.02(-1.01%)
Aug 12, 2009 2.030 2.080 1.900 1.990 27,181 +0.00(+0.01%)
Aug 11, 2009 2.010 2.030 1.987 1.990 16,732 +0.00(+0.00%)
Aug 10, 2009 2.030 2.030 1.960 1.990 7,587 -0.05(-2.45%)
Aug 07, 2009 2.090 2.179 2.040 2.040 23,007 +0.03(+1.49%)
Aug 06, 2009 2.034 2.040 1.950 2.010 15,722 -0.01(-0.50%)
Aug 05, 2009 2.000 2.420 1.950 2.020 25,870 +0.07(+3.59%)
Aug 04, 2009 2.000 2.001 1.840 1.950 23,435 -0.14(-6.70%)
Aug 03, 2009 2.050 2.130 2.010 2.090 22,313 +0.04(+1.95%)
Jul 31, 2009 2.216 2.420 2.000 2.050 38,726 -0.24(-10.48%)
Jul 30, 2009 2.180 2.330 2.180 2.290 16,623 +0.04(+1.78%)
Jul 29, 2009 2.000 2.302 2.000 2.250 62,510 +0.30(+15.42%)
Jul 28, 2009 1.950 2.000 1.910 1.949 13,500 +0.06(+3.06%)
Jul 27, 2009 1.750 2.000 1.720 1.892 22,754 +0.13(+7.48%)
Jul 24, 2009 1.720 1.780 1.710 1.760 9,880 +0.06(+3.53%)
Jul 23, 2009 1.760 1.850 1.620 1.700 19,154 -0.05(-2.86%)
Jul 22, 2009 1.690 1.920 1.690 1.750 9,025 +0.06(+3.55%)
Jul 21, 2009 1.800 1.900 1.680 1.690 6,400 -0.13(-7.14%)
Jul 20, 2009 1.840 1.850 1.600 1.820 61,472 -0.13(-6.67%)
Jul 17, 2009 2.420 2.420 1.570 1.950 94,466 -0.43(-18.07%)
Jul 16, 2009 2.070 2.410 1.885 2.380 99,325 +0.38(+19.01%)
Jul 15, 2009 1.470 2.050 1.420 2.000 108,339 +0.59(+41.84%)
Jul 14, 2009 1.390 1.420 1.370 1.410 3,890 +0.02(+1.43%)
Jul 13, 2009 1.410 1.410 1.300 1.390 4,125 -0.01(-0.71%)
Jul 10, 2009 1.393 1.410 1.393 1.400 1,300 +0.02(+1.45%)
Jul 09, 2009 1.500 1.508 1.380 1.380 6,197 -0.17(-10.97%)
Jul 08, 2009 1.485 1.580 1.480 1.550 7,280 -0.09(-5.49%)
Jul 07, 2009 1.710 1.750 1.550 1.640 11,678 -0.05(-2.96%)
Jul 06, 2009 1.650 1.690 1.650 1.690 10,919 +0.01(+0.60%)
Jul 02, 2009 1.750 1.750 1.545 1.680 7,230 -0.01(-0.59%)
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.