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, 2014 10.87 10.94 9.860 9.980 8,519,239 -0.79(-7.34%)
Sep 29, 2014 10.91 11.18 10.70 10.77 3,813,161 -0.39(-3.49%)
Sep 26, 2014 10.98 11.25 10.83 11.16 3,739,928 +0.24(+2.20%)
Sep 25, 2014 11.22 11.40 10.60 10.92 5,302,813 -0.37(-3.28%)
Sep 24, 2014 11.12 11.40 10.98 11.29 4,179,238 +0.15(+1.35%)
Sep 23, 2014 10.88 11.33 10.76 11.14 4,730,124 +0.08(+0.72%)
Sep 22, 2014 11.43 11.49 10.82 11.06 5,051,902 -0.44(-3.83%)
Sep 19, 2014 12.01 12.06 11.42 11.50 9,558,053 -0.45(-3.77%)
Sep 18, 2014 11.97 12.20 11.76 11.95 3,697,895 +0.00(+0.00%)
Sep 17, 2014 11.84 12.24 11.62 11.95 4,321,162 +0.09(+0.76%)
Sep 16, 2014 11.00 11.98 10.85 11.86 5,176,478 +0.80(+7.23%)
Sep 15, 2014 11.75 11.76 10.75 11.06 6,842,132 -1.12(-9.20%)
Sep 12, 2014 12.30 12.54 12.02 12.18 6,388,017 -0.49(-3.87%)
Sep 11, 2014 12.49 12.79 12.08 12.67 7,541,412 +0.06(+0.48%)
Sep 10, 2014 12.41 12.77 12.39 12.61 5,433,092 +0.23(+1.86%)
Sep 09, 2014 12.58 12.72 12.22 12.38 7,122,086 -0.37(-2.90%)
Sep 08, 2014 12.06 13.15 11.74 12.75 9,184,160 +0.58(+4.77%)
Sep 05, 2014 13.06 13.09 11.41 12.17 19,253,584 -1.05(-7.94%)
Sep 04, 2014 13.22 13.80 13.06 13.22 13,062,182 +0.16(+1.23%)
Sep 03, 2014 12.57 13.24 12.56 13.06 13,249,205 +0.79(+6.44%)
Sep 02, 2014 11.81 12.24 11.80 12.27 10,409,096 +0.70(+6.05%)
Aug 29, 2014 11.57 11.57 11.57 0 +0.12(+1.05%)
Aug 28, 2014 11.34 11.73 11.15 11.45 5,213,770 +0.00(+0.00%)
Aug 27, 2014 11.65 11.94 11.15 11.45 13,537,810 -0.30(-2.55%)
Aug 26, 2014 11.22 12.06 10.90 11.75 20,164,250 +0.97(+9.00%)
Aug 25, 2014 9.780 11.15 9.750 10.78 14,971,808 +1.02(+10.45%)
Aug 22, 2014 9.490 9.860 9.360 9.760 4,195,234 +0.29(+3.06%)
Aug 21, 2014 9.750 9.840 9.380 9.470 3,846,895 -0.32(-3.27%)
Aug 20, 2014 10.00 10.18 9.630 9.790 7,251,182 -0.08(-0.81%)
Aug 19, 2014 9.660 9.930 9.350 9.870 7,239,738 +0.33(+3.46%)
Aug 18, 2014 9.750 10.10 9.330 9.540 16,924,956 +0.29(+3.14%)
Aug 15, 2014 9.390 9.940 9.080 9.250 21,933,368 +0.81(+9.60%)
Aug 14, 2014 7.920 8.680 7.880 8.440 4,709,601 +0.52(+6.57%)
Aug 13, 2014 7.680 8.040 7.650 7.920 2,910,948 +0.27(+3.53%)
Aug 12, 2014 7.590 7.750 7.470 7.650 1,991,780 +0.06(+0.79%)
Aug 11, 2014 7.800 7.960 7.570 7.590 4,595,360 +0.23(+3.12%)
Aug 08, 2014 7.140 7.330 6.960 7.360 2,715,067 +0.36(+5.14%)
Aug 07, 2014 7.070 7.180 6.905 7.000 1,691,717 -0.06(-0.85%)
Aug 06, 2014 7.060 7.215 6.990 7.060 1,724,237 -0.08(-1.12%)
Aug 05, 2014 7.000 7.330 6.970 7.140 2,122,577 +0.04(+0.56%)
Aug 04, 2014 7.030 7.110 6.755 7.100 1,993,678 +0.06(+0.85%)
Aug 01, 2014 6.820 7.340 6.800 7.040 4,480,757 +0.19(+2.77%)
Jul 31, 2014 7.190 7.300 6.830 6.850 2,653,389 -0.43(-5.91%)
Jul 30, 2014 7.300 7.500 7.260 7.280 1,997,964 +0.06(+0.83%)
Jul 29, 2014 7.080 7.460 7.070 7.220 1,904,630 +0.15(+2.12%)
Jul 28, 2014 7.210 7.300 7.030 7.070 2,105,888 -0.15(-2.08%)
Jul 25, 2014 7.170 7.320 7.080 7.220 2,176,900 -0.08(-1.10%)
Jul 24, 2014 6.910 7.400 6.910 7.300 3,115,262 +0.39(+5.64%)
Jul 23, 2014 6.920 7.120 6.840 6.910 2,649,284 +0.08(+1.17%)
Jul 22, 2014 6.740 7.160 6.710 6.830 2,603,368 +0.12(+1.79%)
Jul 21, 2014 6.780 6.870 6.610 6.710 2,003,127 -0.11(-1.61%)
Jul 18, 2014 6.650 6.850 6.640 6.820 2,676,991 +0.17(+2.56%)
Jul 17, 2014 6.800 7.020 6.640 6.650 2,952,319 -0.20(-2.92%)
Jul 16, 2014 7.170 7.225 6.810 6.850 3,215,200 -0.25(-3.52%)
Jul 15, 2014 7.410 7.480 7.020 7.100 4,049,926 -0.31(-4.18%)
Jul 14, 2014 7.680 7.690 7.260 7.410 4,104,561 -0.23(-3.01%)
Jul 11, 2014 6.980 7.960 6.970 7.640 7,832,120 +0.61(+8.68%)
Jul 10, 2014 6.850 7.140 6.650 7.030 2,672,962 -0.14(-1.95%)
Jul 09, 2014 6.960 7.240 6.832 7.170 2,169,271 +0.27(+3.91%)
Jul 08, 2014 7.280 7.310 6.730 6.900 4,226,400 -0.44(-5.99%)
Jul 07, 2014 7.660 7.732 7.330 7.340 2,468,149 -0.34(-4.43%)
Jul 03, 2014 7.680 7.680 7.680 0 -0.03(-0.39%)
Jul 02, 2014 7.500 7.800 7.453 7.710 3,979,044 +0.27(+3.63%)
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.