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 (%)
Jan 31, 2014 3.320 3.380 3.280 3.310 1,234,397 -0.08(-2.36%)
Jan 30, 2014 3.350 3.495 3.340 3.390 1,339,460 +0.05(+1.50%)
Jan 29, 2014 3.460 3.460 3.320 3.340 1,581,691 -0.12(-3.47%)
Jan 28, 2014 3.440 3.540 3.365 3.460 1,318,708 +0.02(+0.58%)
Jan 27, 2014 3.660 3.700 3.270 3.440 2,745,858 -0.23(-6.27%)
Jan 24, 2014 3.940 3.950 3.642 3.670 2,886,986 -0.27(-6.85%)
Jan 23, 2014 4.040 4.050 3.812 3.940 2,215,314 -0.14(-3.43%)
Jan 22, 2014 4.210 4.220 4.000 4.080 1,609,810 -0.12(-2.86%)
Jan 21, 2014 4.180 4.240 4.000 4.200 2,350,382 +0.08(+1.94%)
Jan 17, 2014 4.120 4.120 4.120 0 +0.14(+3.52%)
Jan 16, 2014 3.730 4.115 3.710 3.980 3,903,740 +0.25(+6.70%)
Jan 15, 2014 3.690 3.750 3.620 3.730 2,298,572 +0.04(+1.08%)
Jan 14, 2014 3.670 3.770 3.620 3.690 1,251,997 +0.04(+1.10%)
Jan 13, 2014 3.950 3.960 3.570 3.650 3,067,426 -0.17(-4.45%)
Jan 10, 2014 3.670 3.830 3.650 3.820 2,296,509 +0.16(+4.37%)
Jan 09, 2014 3.900 3.990 3.580 3.660 6,138,910 -0.09(-2.40%)
Jan 08, 2014 3.300 3.750 3.280 3.750 5,209,378 +0.44(+13.29%)
Jan 07, 2014 3.390 3.410 3.280 3.310 2,051,573 -0.07(-2.07%)
Jan 06, 2014 3.480 3.550 3.280 3.380 1,881,266 -0.09(-2.59%)
Jan 03, 2014 3.300 3.570 3.300 3.470 2,220,186 +0.17(+5.15%)
Jan 02, 2014 3.330 3.400 3.220 3.300 1,411,991 -0.02(-0.57%)
Dec 31, 2013 3.319 3.319 3.319 0 +0.06(+1.81%)
Dec 30, 2013 3.370 3.390 3.240 3.260 1,545,617 -0.12(-3.55%)
Dec 27, 2013 3.420 3.460 3.310 3.380 957,680 -0.01(-0.29%)
Dec 26, 2013 3.400 3.510 3.360 3.390 1,259,922 +0.00(+0.00%)
Dec 24, 2013 3.500 3.500 3.350 3.390 982,366 -0.07(-2.02%)
Dec 23, 2013 3.180 3.480 3.140 3.460 3,659,697 +0.33(+10.54%)
Dec 20, 2013 3.140 3.190 3.110 3.130 6,389,515 +0.00(+0.00%)
Dec 19, 2013 3.140 3.199 3.050 3.130 1,726,147 -0.02(-0.63%)
Dec 18, 2013 3.040 3.150 3.000 3.150 1,310,250 +0.13(+4.30%)
Dec 17, 2013 3.130 3.165 2.990 3.020 1,270,151 -0.12(-3.82%)
Dec 16, 2013 3.140 3.260 3.100 3.140 1,056,021 +0.01(+0.32%)
Dec 13, 2013 3.150 3.190 3.080 3.130 808,265 +0.00(+0.00%)
Dec 12, 2013 2.950 3.180 2.950 3.130 1,221,764 +0.11(+3.64%)
Dec 11, 2013 3.240 3.260 2.990 3.020 1,988,706 -0.22(-6.79%)
Dec 10, 2013 3.370 3.390 3.180 3.240 1,628,675 -0.13(-3.86%)
Dec 09, 2013 3.360 3.390 3.250 3.370 1,517,794 +0.01(+0.30%)
Dec 06, 2013 3.410 3.460 3.310 3.360 0 -0.01(-0.30%)
Dec 05, 2013 3.530 3.550 3.330 3.370 0 -0.05(-1.46%)
Dec 04, 2013 3.240 3.445 3.200 3.420 2,915,747 +0.16(+4.91%)
Dec 03, 2013 3.460 3.460 3.150 3.260 0 -0.19(-5.51%)
Dec 02, 2013 3.550 3.650 3.370 3.450 3,119,580 -0.01(-0.29%)
Nov 29, 2013 3.220 3.480 3.170 3.460 0 +0.27(+8.46%)
Nov 27, 2013 3.200 3.240 3.120 3.190 0 +0.03(+0.95%)
Nov 26, 2013 3.160 3.230 3.040 3.160 1,947,101 +0.01(+0.32%)
Nov 25, 2013 3.120 3.200 2.940 3.150 3,280,723 +0.08(+2.61%)
Nov 22, 2013 2.980 3.095 2.820 3.070 0 +0.15(+5.14%)
Nov 21, 2013 2.750 2.950 2.710 2.920 5,401,561 +0.26(+9.77%)
Nov 20, 2013 2.580 2.680 2.520 2.660 0 +0.11(+4.31%)
Nov 19, 2013 2.590 2.650 2.520 2.550 2,469,503 -0.03(-1.16%)
Nov 18, 2013 2.740 2.810 2.580 2.580 0 -0.15(-5.49%)
Nov 15, 2013 2.760 2.860 2.720 2.730 0 -0.02(-0.69%)
Nov 14, 2013 2.720 2.750 2.660 2.749 902,230 -0.04(-1.47%)
Nov 12, 2013 2.520 2.790 2.460 2.790 4,399,174 +0.29(+11.60%)
Nov 11, 2013 2.500 2.550 2.460 2.500 0 +0.01(+0.40%)
Nov 08, 2013 2.460 2.530 2.440 2.490 0 +0.05(+2.05%)
Nov 07, 2013 2.460 2.570 2.440 2.440 1,385,712 -0.03(-1.21%)
Nov 06, 2013 2.630 2.690 2.450 2.470 1,804,624 -0.15(-5.73%)
Nov 05, 2013 2.700 2.730 2.600 2.620 1,071,870 -0.09(-3.32%)
Nov 04, 2013 2.650 2.810 2.630 2.710 3,135,432 +0.18(+7.11%)
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.