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 29, 2017 4.400 4.530 4.310 4.490 1,095,922 +0.12(+2.75%)
Sep 28, 2017 4.340 4.390 4.275 4.370 997,356 +0.00(+0.00%)
Sep 27, 2017 4.080 4.435 4.060 4.370 1,663,692 +0.30(+7.37%)
Sep 26, 2017 4.200 4.230 3.990 4.070 1,208,157 -0.12(-2.86%)
Sep 25, 2017 4.120 4.250 4.100 4.190 933,702 +0.08(+1.95%)
Sep 22, 2017 4.080 4.160 4.001 4.110 794,057 +0.01(+0.24%)
Sep 21, 2017 4.200 4.210 3.940 4.100 1,866,817 +0.01(+0.24%)
Sep 20, 2017 3.830 4.130 3.820 4.090 1,935,136 +0.23(+5.96%)
Sep 19, 2017 3.740 3.890 3.730 3.860 1,304,289 +0.12(+3.21%)
Sep 18, 2017 3.720 3.800 3.650 3.740 2,098,031 +0.04(+1.08%)
Sep 15, 2017 3.600 3.720 3.560 3.700 2,388,457 +0.13(+3.64%)
Sep 14, 2017 3.630 3.700 3.550 3.570 1,510,511 -0.09(-2.46%)
Sep 13, 2017 3.700 3.700 3.570 3.660 2,452,430 -0.07(-1.88%)
Sep 12, 2017 3.850 3.950 3.715 3.730 2,975,028 -0.10(-2.48%)
Sep 11, 2017 3.770 4.490 3.610 3.825 11,084,714 -1.08(-22.10%)
Sep 08, 2017 4.880 5.000 4.840 4.910 1,007,080 +0.01(+0.20%)
Sep 07, 2017 4.800 4.930 4.725 4.900 818,655 +0.07(+1.45%)
Sep 06, 2017 4.850 4.890 4.760 4.830 667,542 -0.01(-0.21%)
Sep 05, 2017 4.960 4.980 4.795 4.840 1,215,422 -0.15(-3.01%)
Sep 01, 2017 5.100 5.140 4.910 4.990 1,424,798 -0.12(-2.35%)
Aug 31, 2017 5.070 5.190 5.000 5.110 1,521,902 +0.07(+1.39%)
Aug 30, 2017 4.960 5.110 4.920 5.040 884,655 +0.06(+1.20%)
Aug 29, 2017 4.970 5.010 4.935 4.980 688,418 -0.02(-0.40%)
Aug 28, 2017 4.960 5.010 4.840 5.000 1,095,301 +0.08(+1.63%)
Aug 25, 2017 4.970 4.980 4.860 4.920 1,084,509 -0.04(-0.81%)
Aug 24, 2017 4.830 4.970 4.780 4.960 846,776 +0.14(+2.90%)
Aug 23, 2017 4.790 4.855 4.720 4.820 955,586 +0.00(+0.00%)
Aug 22, 2017 4.660 4.820 4.650 4.820 749,269 +0.17(+3.66%)
Aug 21, 2017 4.660 4.740 4.550 4.650 742,170 -0.02(-0.43%)
Aug 18, 2017 4.830 4.860 4.665 4.670 1,489,155 -0.21(-4.30%)
Aug 17, 2017 4.870 5.020 4.830 4.880 1,532,080 +0.00(+0.00%)
Aug 16, 2017 5.040 5.100 4.830 4.880 1,660,665 -0.12(-2.40%)
Aug 15, 2017 4.840 5.050 4.818 5.000 1,684,495 +0.13(+2.67%)
Aug 14, 2017 4.730 4.920 4.650 4.870 2,431,591 +0.17(+3.73%)
Aug 11, 2017 4.440 4.700 4.300 4.695 1,794,270 +0.27(+5.98%)
Aug 10, 2017 4.550 4.650 4.230 4.430 4,831,175 -0.38(-7.90%)
Aug 09, 2017 4.700 5.660 4.610 4.810 25,256,504 +0.80(+19.95%)
Aug 08, 2017 4.000 4.140 3.980 4.010 2,034,493 +0.04(+1.01%)
Aug 07, 2017 3.950 4.020 3.940 3.970 1,082,539 +0.03(+0.76%)
Aug 04, 2017 3.900 3.970 3.860 3.940 758,407 +0.04(+1.03%)
Aug 03, 2017 3.990 4.060 3.900 3.900 936,971 -0.11(-2.74%)
Aug 02, 2017 4.020 4.120 3.990 4.010 1,053,146 -0.02(-0.50%)
Aug 01, 2017 4.140 4.140 3.900 4.030 1,640,370 -0.07(-1.71%)
Jul 31, 2017 4.220 4.235 4.100 4.100 1,040,263 -0.11(-2.61%)
Jul 28, 2017 4.100 4.240 4.050 4.210 511,201 +0.09(+2.18%)
Jul 27, 2017 4.210 4.280 4.110 4.120 993,911 -0.08(-1.90%)
Jul 26, 2017 4.220 4.280 4.155 4.200 1,008,423 -0.02(-0.47%)
Jul 25, 2017 4.300 4.330 4.160 4.220 848,334 -0.05(-1.17%)
Jul 24, 2017 4.090 4.290 4.090 4.270 1,124,971 +0.16(+3.89%)
Jul 21, 2017 4.380 4.380 4.090 4.110 1,681,353 -0.21(-4.86%)
Jul 20, 2017 4.360 4.440 4.290 4.320 977,240 -0.04(-0.92%)
Jul 19, 2017 4.390 4.490 4.310 4.360 639,984 +0.00(+0.00%)
Jul 18, 2017 4.400 4.400 4.300 4.360 710,876 -0.05(-1.13%)
Jul 17, 2017 4.510 4.535 4.390 4.410 774,878 -0.07(-1.56%)
Jul 14, 2017 4.610 4.691 4.460 4.480 775,161 -0.11(-2.40%)
Jul 13, 2017 4.580 4.660 4.470 4.590 1,061,862 -0.01(-0.22%)
Jul 12, 2017 4.540 4.630 4.460 4.600 799,509 +0.10(+2.22%)
Jul 11, 2017 4.580 4.640 4.370 4.500 1,488,670 -0.10(-2.17%)
Jul 10, 2017 4.750 4.830 4.575 4.600 1,296,246 -0.18(-3.77%)
Jul 07, 2017 4.890 4.995 4.760 4.780 1,173,824 -0.09(-1.85%)
Jul 06, 2017 5.100 5.130 4.850 4.870 1,573,490 -0.28(-5.44%)
Jul 05, 2017 4.700 5.200 4.631 5.150 2,990,561 +0.43(+9.11%)
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.