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 29, 2016 7.090 7.133 6.430 6.760 2,923,466 -0.23(-3.29%)
Jan 28, 2016 7.250 7.350 6.690 6.990 1,638,766 -0.18(-2.51%)
Jan 27, 2016 7.480 7.650 7.125 7.170 1,467,952 -0.33(-4.40%)
Jan 26, 2016 7.630 7.700 7.110 7.500 1,663,327 -0.04(-0.53%)
Jan 25, 2016 7.330 7.770 7.210 7.540 2,077,058 +0.12(+1.62%)
Jan 22, 2016 7.430 7.540 7.100 7.420 1,967,113 +0.23(+3.20%)
Jan 21, 2016 7.630 7.970 7.180 7.190 1,898,004 -0.42(-5.52%)
Jan 20, 2016 7.110 7.810 6.830 7.610 2,299,645 +0.32(+4.39%)
Jan 19, 2016 7.700 7.700 7.080 7.290 1,295,909 -0.27(-3.57%)
Jan 15, 2016 7.560 7.560 7.560 0 -0.39(-4.91%)
Jan 14, 2016 7.870 8.160 7.230 7.950 2,325,428 +0.11(+1.40%)
Jan 13, 2016 8.610 8.610 7.760 7.840 2,048,570 -0.73(-8.52%)
Jan 12, 2016 8.380 8.760 8.080 8.570 1,709,224 +0.28(+3.38%)
Jan 11, 2016 8.910 9.050 7.990 8.290 2,290,611 -0.60(-6.75%)
Jan 08, 2016 9.100 9.400 8.750 8.890 1,932,642 -0.11(-1.22%)
Jan 07, 2016 9.500 9.650 8.920 9.000 2,423,324 -0.89(-9.00%)
Jan 06, 2016 10.11 10.16 9.660 9.890 1,934,685 -0.41(-3.98%)
Jan 05, 2016 10.40 10.50 10.11 10.30 2,114,842 -0.05(-0.48%)
Jan 04, 2016 10.55 10.66 10.16 10.35 3,352,080 -0.44(-4.08%)
Dec 31, 2015 10.79 10.79 10.79 0 +0.03(+0.28%)
Dec 30, 2015 10.38 10.95 10.17 10.76 3,463,524 +0.34(+3.26%)
Dec 29, 2015 10.10 10.49 10.08 10.42 1,463,574 +0.37(+3.68%)
Dec 28, 2015 10.17 10.21 9.961 10.05 952,893 -0.23(-2.24%)
Dec 24, 2015 10.28 10.28 10.28 0 +0.15(+1.48%)
Dec 23, 2015 9.980 10.18 9.940 10.13 854,651 +0.24(+2.43%)
Dec 22, 2015 9.870 10.12 9.720 9.890 1,082,954 +0.08(+0.82%)
Dec 21, 2015 9.880 9.905 9.510 9.810 1,255,271 +0.00(+0.00%)
Dec 18, 2015 9.660 9.995 9.470 9.810 4,201,444 +0.15(+1.55%)
Dec 17, 2015 10.00 10.03 9.530 9.660 1,104,667 -0.26(-2.62%)
Dec 16, 2015 9.800 9.960 9.660 9.920 1,677,557 +0.21(+2.16%)
Dec 15, 2015 9.250 9.820 9.240 9.710 1,901,807 +0.58(+6.35%)
Dec 14, 2015 9.090 9.510 8.870 9.130 2,093,685 -0.09(-0.98%)
Dec 11, 2015 9.670 9.880 9.185 9.220 1,651,634 -0.68(-6.87%)
Dec 10, 2015 9.460 9.990 9.360 9.900 2,654,758 +0.44(+4.65%)
Dec 09, 2015 9.780 9.820 9.331 9.460 1,555,438 -0.34(-3.47%)
Dec 08, 2015 9.650 9.910 9.650 9.800 1,771,683 +0.05(+0.51%)
Dec 07, 2015 9.690 9.950 9.440 9.750 5,299,222 +0.17(+1.77%)
Dec 04, 2015 9.490 9.730 9.330 9.580 2,254,746 +0.09(+0.95%)
Dec 03, 2015 9.920 10.00 9.390 9.490 2,363,398 -0.39(-3.95%)
Dec 02, 2015 10.03 10.21 9.850 9.880 1,802,685 -0.16(-1.59%)
Dec 01, 2015 10.23 10.30 9.960 10.04 4,243,805 -0.14(-1.38%)
Nov 30, 2015 10.30 10.49 10.07 10.18 3,021,672 +0.03(+0.30%)
Nov 27, 2015 10.09 10.39 10.09 10.15 934,970 +0.06(+0.59%)
Nov 25, 2015 10.09 10.09 10.09 0 +0.16(+1.61%)
Nov 24, 2015 9.820 10.06 9.810 9.930 2,400,206 +0.07(+0.71%)
Nov 23, 2015 9.860 2,001,370 +0.02(+0.20%)
Nov 20, 2015 9.980 10.00 9.810 9.840 1,334,980 -0.04(-0.40%)
Nov 19, 2015 10.08 10.17 9.750 9.880 1,672,508 -0.18(-1.79%)
Nov 18, 2015 10.02 10.17 9.860 10.06 2,631,186 +0.08(+0.80%)
Nov 17, 2015 10.01 10.30 9.870 9.980 2,003,926 -0.01(-0.10%)
Nov 16, 2015 10.02 10.24 9.685 9.990 1,733,104 +0.03(+0.25%)
Nov 13, 2015 9.810 10.30 9.640 9.965 1,711,361 +0.12(+1.17%)
Nov 12, 2015 10.03 10.18 9.770 9.850 2,044,697 -0.25(-2.48%)
Nov 11, 2015 10.40 10.47 10.08 10.10 2,427,753 -0.30(-2.88%)
Nov 10, 2015 10.38 10.63 10.19 10.40 3,140,370 +0.02(+0.19%)
Nov 09, 2015 9.900 10.54 9.800 10.38 3,765,147 +0.33(+3.28%)
Nov 06, 2015 9.370 10.16 9.210 10.05 4,960,338 +1.06(+11.79%)
Nov 05, 2015 8.960 9.000 8.680 8.990 1,264,442 +0.03(+0.33%)
Nov 04, 2015 8.990 9.120 8.700 8.960 1,636,996 +0.03(+0.34%)
Nov 03, 2015 8.560 8.970 8.460 8.930 2,116,745 +0.25(+2.88%)
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.