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 (%)
Mar 31, 2017 4.300 4.450 4.205 4.210 1,662,459 -0.07(-1.64%)
Mar 30, 2017 4.210 4.336 4.190 4.280 1,637,202 +0.01(+0.23%)
Mar 29, 2017 3.810 4.280 3.770 4.270 3,087,201 +0.48(+12.66%)
Mar 28, 2017 3.870 3.940 3.790 3.790 920,943 -0.10(-2.57%)
Mar 27, 2017 3.720 3.900 3.710 3.890 1,000,679 +0.13(+3.46%)
Mar 24, 2017 3.800 3.850 3.750 3.760 1,104,844 -0.03(-0.79%)
Mar 23, 2017 3.870 3.900 3.770 3.790 1,209,116 -0.08(-2.07%)
Mar 22, 2017 3.970 3.990 3.780 3.870 1,456,379 +0.03(+0.78%)
Mar 21, 2017 4.020 4.046 3.810 3.840 1,945,299 -0.17(-4.24%)
Mar 20, 2017 3.970 4.065 3.945 4.010 1,057,939 +0.02(+0.50%)
Mar 17, 2017 4.020 4.070 3.960 3.990 2,575,673 -0.06(-1.48%)
Mar 16, 2017 4.060 4.100 4.015 4.050 868,847 -0.02(-0.49%)
Mar 15, 2017 3.960 4.070 3.930 4.070 1,168,648 +0.11(+2.78%)
Mar 14, 2017 4.030 4.055 3.960 3.960 1,197,900 -0.09(-2.22%)
Mar 13, 2017 4.120 4.150 4.022 4.050 754,680 -0.09(-2.17%)
Mar 10, 2017 4.130 4.170 4.050 4.140 757,747 +0.03(+0.73%)
Mar 09, 2017 4.110 4.160 4.030 4.110 669,391 +0.01(+0.24%)
Mar 08, 2017 4.010 4.170 4.004 4.100 1,466,202 +0.11(+2.76%)
Mar 07, 2017 4.020 4.060 3.930 3.990 1,204,445 -0.02(-0.50%)
Mar 06, 2017 4.060 4.100 4.000 4.010 698,585 -0.07(-1.72%)
Mar 03, 2017 4.050 4.100 4.020 4.080 961,002 +0.09(+2.26%)
Mar 02, 2017 4.060 4.170 3.965 3.990 1,290,727 -0.09(-2.21%)
Mar 01, 2017 4.090 4.190 4.020 4.080 1,997,513 +0.07(+1.75%)
Feb 28, 2017 4.110 4.120 3.940 4.010 1,593,816 -0.11(-2.67%)
Feb 27, 2017 3.840 4.130 3.805 4.120 1,906,384 +0.26(+6.74%)
Feb 24, 2017 4.050 4.150 3.750 3.860 3,221,917 -0.38(-8.96%)
Feb 23, 2017 4.220 4.280 4.140 4.240 1,142,687 +0.04(+0.95%)
Feb 22, 2017 4.360 4.390 4.200 4.200 1,131,501 -0.15(-3.45%)
Feb 21, 2017 4.290 4.385 4.280 4.350 1,756,124 +0.08(+1.87%)
Feb 17, 2017 4.270 4.270 4.270 0 +0.00(+0.00%)
Feb 16, 2017 4.720 4.740 4.210 4.270 3,369,434 -0.44(-9.34%)
Feb 15, 2017 4.450 4.720 4.400 4.710 1,985,332 +0.25(+5.61%)
Feb 14, 2017 4.360 4.470 4.320 4.460 1,006,688 +0.11(+2.53%)
Feb 13, 2017 4.330 4.380 4.280 4.350 579,840 +0.07(+1.64%)
Feb 10, 2017 4.300 4.380 4.280 4.280 571,829 -0.03(-0.70%)
Feb 09, 2017 4.260 4.380 4.245 4.310 881,544 +0.07(+1.65%)
Feb 08, 2017 4.350 4.400 4.210 4.240 1,163,413 -0.14(-3.20%)
Feb 07, 2017 4.430 4.510 4.370 4.380 1,022,523 -0.05(-1.13%)
Feb 06, 2017 4.310 4.450 4.300 4.430 888,970 +0.11(+2.55%)
Feb 03, 2017 4.240 4.360 4.195 4.320 1,775,128 +0.11(+2.61%)
Feb 02, 2017 4.250 4.440 4.160 4.210 3,330,420 +0.10(+2.43%)
Feb 01, 2017 4.180 4.220 4.080 4.110 1,114,421 -0.06(-1.44%)
Jan 31, 2017 4.000 4.180 3.935 4.170 1,693,800 +0.18(+4.51%)
Jan 30, 2017 4.070 4.090 3.940 3.990 1,188,337 -0.10(-2.44%)
Jan 27, 2017 4.090 4.130 4.060 4.090 602,496 +0.00(+0.00%)
Jan 26, 2017 4.170 4.215 4.060 4.090 769,084 -0.08(-1.92%)
Jan 25, 2017 4.220 4.240 4.150 4.170 1,016,892 +0.00(+0.00%)
Jan 24, 2017 4.080 4.180 3.980 4.170 1,788,514 +0.10(+2.46%)
Jan 23, 2017 4.060 4.140 4.000 4.070 1,286,182 +0.01(+0.25%)
Jan 20, 2017 4.090 4.110 4.020 4.060 714,109 -0.03(-0.73%)
Jan 19, 2017 4.130 4.180 4.050 4.090 1,239,255 -0.06(-1.45%)
Jan 18, 2017 4.140 4.160 4.080 4.150 1,001,449 +0.04(+0.97%)
Jan 17, 2017 4.160 4.200 4.080 4.110 1,643,077 -0.09(-2.14%)
Jan 13, 2017 4.200 4.200 4.200 0 -0.05(-1.18%)
Jan 12, 2017 4.150 4.290 4.125 4.250 1,588,549 +0.06(+1.43%)
Jan 11, 2017 4.430 4.450 4.050 4.190 2,852,952 -0.28(-6.26%)
Jan 10, 2017 4.510 4.510 4.255 4.470 1,395,790 +0.00(+0.00%)
Jan 09, 2017 4.560 4.600 4.330 4.470 1,666,764 +0.02(+0.45%)
Jan 06, 2017 4.360 4.480 4.320 4.450 923,389 +0.07(+1.60%)
Jan 05, 2017 4.300 4.390 4.230 4.380 1,120,279 +0.07(+1.62%)
Jan 04, 2017 4.120 4.315 4.095 4.310 1,981,374 +0.20(+4.87%)
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.