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 (%)
Aug 31, 2015 7.740 7.870 7.370 7.390 2,005,422 -0.37(-4.77%)
Aug 28, 2015 7.450 7.815 7.430 7.760 2,382,829 +0.25(+3.33%)
Aug 27, 2015 7.500 7.660 7.360 7.510 2,697,290 +0.17(+2.32%)
Aug 26, 2015 7.270 7.380 6.930 7.340 2,735,784 +0.24(+3.38%)
Aug 25, 2015 7.420 7.630 7.095 7.100 2,702,755 -0.15(-2.07%)
Aug 24, 2015 6.980 7.725 6.710 7.250 4,560,479 -0.61(-7.76%)
Aug 21, 2015 7.760 8.190 7.640 7.860 2,811,824 -0.11(-1.38%)
Aug 20, 2015 8.330 8.330 7.950 7.970 2,635,378 -0.36(-4.32%)
Aug 19, 2015 8.640 8.790 8.300 8.330 1,858,966 -0.29(-3.36%)
Aug 18, 2015 8.520 8.990 8.350 8.620 3,529,965 -0.03(-0.35%)
Aug 17, 2015 7.420 8.870 7.250 8.650 7,290,418 +1.24(+16.73%)
Aug 14, 2015 7.540 7.620 7.250 7.410 2,055,967 -0.16(-2.11%)
Aug 13, 2015 7.820 7.980 7.560 7.570 1,799,930 -0.27(-3.44%)
Aug 12, 2015 7.200 7.870 7.150 7.840 2,276,482 +0.53(+7.25%)
Aug 11, 2015 7.300 7.590 7.220 7.310 1,807,589 +0.01(+0.14%)
Aug 10, 2015 7.290 7.715 7.130 7.300 3,815,985 -0.30(-3.95%)
Aug 07, 2015 7.690 7.740 7.280 7.600 2,436,307 -0.14(-1.81%)
Aug 06, 2015 8.090 8.150 7.580 7.740 2,194,334 -0.37(-4.56%)
Aug 05, 2015 8.190 8.280 8.005 8.110 983,854 +0.00(+0.00%)
Aug 04, 2015 8.120 8.260 8.050 8.110 1,970,356 -0.03(-0.37%)
Aug 03, 2015 8.510 8.520 8.095 8.140 1,765,596 -0.38(-4.46%)
Jul 31, 2015 8.430 8.590 8.330 8.520 1,264,632 +0.13(+1.55%)
Jul 30, 2015 8.380 8.540 8.230 8.390 1,667,510 -0.02(-0.24%)
Jul 29, 2015 8.470 8.576 8.280 8.410 2,654,940 +0.00(+0.00%)
Jul 28, 2015 8.330 8.550 7.860 8.410 3,023,242 +0.13(+1.57%)
Jul 27, 2015 8.600 8.600 8.180 8.280 2,570,903 -0.41(-4.72%)
Jul 24, 2015 8.920 9.090 8.650 8.690 1,727,784 -0.28(-3.12%)
Jul 23, 2015 9.060 9.170 8.940 8.970 1,721,581 -0.12(-1.32%)
Jul 22, 2015 9.140 9.160 8.860 9.090 1,906,362 -0.17(-1.84%)
Jul 21, 2015 9.340 9.390 9.110 9.260 2,042,859 -0.10(-1.07%)
Jul 20, 2015 9.490 9.520 9.310 9.360 2,135,558 -0.07(-0.74%)
Jul 17, 2015 9.500 9.525 9.270 9.430 1,864,466 -0.04(-0.42%)
Jul 16, 2015 9.470 1,693,085 +0.14(+1.50%)
Jul 15, 2015 9.460 9.620 9.250 9.330 2,172,993 -0.03(-0.32%)
Jul 14, 2015 9.150 9.480 9.100 9.360 2,770,956 +0.28(+3.08%)
Jul 13, 2015 8.800 9.090 8.710 9.080 2,387,995 +0.40(+4.61%)
Jul 10, 2015 8.630 8.700 8.450 8.680 2,132,158 +0.14(+1.64%)
Jul 09, 2015 8.510 8.590 8.370 8.540 1,703,445 +0.11(+1.30%)
Jul 08, 2015 8.680 8.740 8.350 8.430 2,328,449 -0.32(-3.66%)
Jul 07, 2015 8.730 8.780 8.560 8.750 1,857,488 +0.05(+0.57%)
Jul 06, 2015 8.500 8.740 8.360 8.700 1,705,580 +0.12(+1.40%)
Jul 02, 2015 8.580 8.580 8.580 0 -0.07(-0.81%)
Jul 01, 2015 8.930 9.090 8.630 8.650 2,024,237 -0.21(-2.37%)
Jun 30, 2015 8.590 8.870 8.520 8.860 2,462,624 +0.31(+3.63%)
Jun 29, 2015 8.590 8.801 8.510 8.550 2,513,133 -0.14(-1.61%)
Jun 26, 2015 8.820 8.820 8.580 8.690 4,948,735 -0.13(-1.53%)
Jun 25, 2015 9.060 9.150 8.720 8.825 2,388,261 -0.21(-2.27%)
Jun 24, 2015 9.110 9.200 9.000 9.030 1,754,303 -0.07(-0.77%)
Jun 23, 2015 9.070 9.120 8.970 9.100 1,590,747 +0.05(+0.55%)
Jun 22, 2015 8.810 9.070 8.545 9.050 2,666,037 +0.26(+2.96%)
Jun 19, 2015 8.870 9.040 8.760 8.790 4,360,475 -0.14(-1.57%)
Jun 18, 2015 8.720 8.990 8.670 8.930 2,236,438 +0.27(+3.12%)
Jun 17, 2015 8.590 8.740 8.550 8.660 1,471,327 +0.02(+0.23%)
Jun 16, 2015 8.640 8.700 8.510 8.640 1,964,823 -0.09(-1.03%)
Jun 15, 2015 8.130 8.770 8.130 8.730 3,709,562 +0.49(+5.95%)
Jun 12, 2015 8.420 8.420 8.185 8.240 3,935,999 -0.20(-2.37%)
Jun 11, 2015 8.520 8.670 8.380 8.440 3,868,620 -0.06(-0.71%)
Jun 10, 2015 8.650 8.710 8.390 8.500 3,920,116 -0.19(-2.19%)
Jun 09, 2015 9.070 8.620 8.690 3,606,527 -0.38(-4.19%)
Jun 08, 2015 9.230 9.253 8.970 9.070 2,166,680 -0.13(-1.41%)
Jun 05, 2015 9.180 9.295 8.930 9.200 3,022,046 +0.00(+0.00%)
Jun 04, 2015 9.540 9.600 9.140 9.200 2,987,641 -0.39(-4.07%)
Jun 03, 2015 9.480 9.650 9.400 9.590 2,183,798 +0.18(+1.91%)
Jun 02, 2015 9.320 9.520 9.290 9.410 5,682,882 +0.06(+0.70%)
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.