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 28, 2018 3.680 3.830 3.650 3.680 3,286,800 -0.03(-0.81%)
Sep 27, 2018 3.760 3.860 3.650 3.710 1,219,070 -0.02(-0.54%)
Sep 26, 2018 3.560 3.830 3.510 3.730 2,102,925 +0.20(+5.67%)
Sep 25, 2018 3.520 3.670 3.510 3.530 636,174 +0.02(+0.57%)
Sep 24, 2018 3.520 3.630 3.460 3.510 683,124 +0.00(+0.00%)
Sep 21, 2018 3.440 3.580 3.380 3.510 3,381,000 -0.03(-0.85%)
Sep 20, 2018 3.280 3.590 3.160 3.540 1,384,041 +0.28(+8.59%)
Sep 19, 2018 3.210 3.270 3.150 3.260 422,801 +0.05(+1.56%)
Sep 18, 2018 3.170 3.290 3.145 3.210 549,631 +0.05(+1.58%)
Sep 17, 2018 3.200 3.250 3.095 3.160 469,922 -0.03(-0.94%)
Sep 14, 2018 3.260 3.370 3.170 3.190 649,000 -0.04(-1.24%)
Sep 13, 2018 3.300 3.340 3.210 3.230 633,579 -0.07(-2.12%)
Sep 12, 2018 3.250 3.310 3.190 3.300 537,004 -0.02(-0.60%)
Sep 11, 2018 3.360 3.380 3.240 3.320 1,065,890 -0.02(-0.60%)
Sep 10, 2018 3.290 3.440 3.250 3.340 1,387,239 +0.07(+2.14%)
Sep 07, 2018 3.350 3.450 3.240 3.270 995,100 -0.11(-3.25%)
Sep 06, 2018 3.540 3.560 3.270 3.380 1,865,701 -0.13(-3.70%)
Sep 05, 2018 3.550 3.690 3.500 3.510 1,320,551 -0.09(-2.50%)
Sep 04, 2018 3.440 3.620 3.390 3.600 3,140,574 +0.15(+4.35%)
Aug 31, 2018 3.450 3.450 3.450 0 +0.27(+8.49%)
Aug 30, 2018 3.160 3.240 3.000 3.180 2,328,273 +0.01(+0.32%)
Aug 29, 2018 2.850 3.190 2.830 3.170 1,715,506 +0.33(+11.62%)
Aug 28, 2018 2.800 2.880 2.760 2.840 560,125 +0.04(+1.43%)
Aug 27, 2018 2.820 2.850 2.755 2.800 1,014,385 -0.02(-0.71%)
Aug 24, 2018 2.820 2.850 2.730 2.820 594,700 +0.02(+0.71%)
Aug 23, 2018 2.880 2.905 2.730 2.800 1,010,193 -0.13(-4.44%)
Aug 22, 2018 2.610 2.940 2.570 2.930 1,851,515 +0.30(+11.41%)
Aug 21, 2018 2.490 2.650 2.480 2.630 2,259,680 +0.14(+5.62%)
Aug 20, 2018 2.530 2.560 2.445 2.490 492,886 -0.04(-1.58%)
Aug 17, 2018 2.570 2.610 2.530 2.530 585,700 -0.05(-1.94%)
Aug 16, 2018 2.550 2.610 2.480 2.580 1,003,359 +0.05(+1.98%)
Aug 15, 2018 2.620 2.640 2.510 2.530 781,048 -0.11(-4.17%)
Aug 14, 2018 2.680 2.696 2.605 2.640 565,951 -0.03(-1.12%)
Aug 13, 2018 2.690 2.770 2.600 2.670 1,038,262 +0.00(+0.00%)
Aug 10, 2018 2.720 2.790 2.610 2.670 1,076,600 -0.04(-1.48%)
Aug 09, 2018 2.590 2.785 2.490 2.710 1,861,525 +0.20(+7.97%)
Aug 08, 2018 2.560 2.580 2.490 2.510 320,089 -0.05(-1.95%)
Aug 07, 2018 2.520 2.590 2.520 2.560 503,680 +0.04(+1.59%)
Aug 06, 2018 2.490 2.530 2.330 2.520 711,879 +0.02(+0.80%)
Aug 03, 2018 2.590 2.590 2.480 2.500 900,900 -0.07(-2.72%)
Aug 02, 2018 2.560 2.570 2.500 2.570 637,751 +0.00(+0.00%)
Aug 01, 2018 2.570 2.630 2.530 2.570 675,816 -0.01(-0.39%)
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%)
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.