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 (%)
Nov 30, 2016 4.200 4.240 4.095 4.140 1,508,845 -0.05(-1.19%)
Nov 29, 2016 4.180 4.260 4.125 4.190 2,576,312 +0.04(+0.96%)
Nov 28, 2016 4.510 4.540 4.120 4.150 2,779,740 -0.28(-6.32%)
Nov 25, 2016 4.560 4.670 4.420 4.430 1,488,002 -0.12(-2.64%)
Nov 23, 2016 4.550 4.550 4.550 0 +0.34(+8.08%)
Nov 22, 2016 4.420 4.470 4.120 4.210 2,961,694 -0.21(-4.75%)
Nov 21, 2016 4.480 4.510 4.390 4.420 2,882,184 -0.05(-1.12%)
Nov 18, 2016 4.620 4.640 4.400 4.470 1,854,324 -0.14(-3.04%)
Nov 17, 2016 4.550 4.670 4.540 4.610 3,354,538 +0.06(+1.32%)
Nov 16, 2016 4.640 4.730 4.540 4.550 2,133,752 -0.13(-2.78%)
Nov 15, 2016 4.720 4.820 4.630 4.680 2,249,719 -0.06(-1.27%)
Nov 14, 2016 4.720 4.780 4.600 4.740 3,632,011 +0.07(+1.50%)
Nov 11, 2016 4.760 4.830 4.570 4.670 2,178,693 -0.09(-1.89%)
Nov 10, 2016 4.650 4.870 4.640 4.760 3,265,261 +0.24(+5.31%)
Nov 09, 2016 4.540 4.730 4.350 4.520 3,957,704 +0.18(+4.15%)
Nov 08, 2016 4.400 4.440 4.220 4.340 2,202,938 -0.12(-2.69%)
Nov 07, 2016 4.400 4.610 4.400 4.460 3,441,686 +0.10(+2.29%)
Nov 04, 2016 4.440 4.770 4.330 4.360 5,658,708 +0.04(+0.93%)
Nov 03, 2016 5.990 6.010 3.780 4.320 15,667,974 -1.72(-28.48%)
Nov 02, 2016 6.160 6.200 6.010 6.040 1,674,423 -0.16(-2.58%)
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.