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 (%)
Jun 29, 2007 5.460 6.000 5.460 5.980 57,127 +0.48(+8.73%)
Jun 28, 2007 5.730 5.750 5.500 5.500 6,650 -0.20(-3.51%)
Jun 27, 2007 5.700 5.730 5.692 5.700 2,317 -0.09(-1.55%)
Jun 26, 2007 5.950 5.950 5.750 5.790 6,297 -0.10(-1.70%)
Jun 25, 2007 6.130 6.162 5.780 5.890 18,700 -0.10(-1.67%)
Jun 22, 2007 5.950 6.250 5.800 5.990 381,235 -0.02(-0.33%)
Jun 21, 2007 5.580 6.040 5.420 6.010 315,294 +0.40(+7.13%)
Jun 20, 2007 5.750 5.750 5.610 5.610 7,600 -0.10(-1.75%)
Jun 19, 2007 5.390 5.780 5.260 5.710 20,600 +0.46(+8.76%)
Jun 18, 2007 5.250 5.280 5.190 5.250 149,800 +0.07(+1.35%)
Jun 15, 2007 5.230 5.230 5.180 5.180 3,400 -0.02(-0.38%)
Jun 14, 2007 5.240 5.240 5.150 5.200 18,700 +0.00(+0.00%)
Jun 13, 2007 5.180 5.230 5.100 5.200 18,600 +0.01(+0.19%)
Jun 12, 2007 5.380 5.380 5.040 5.190 18,700 -0.10(-1.89%)
Jun 11, 2007 5.210 5.300 5.060 5.290 12,854 -0.09(-1.67%)
Jun 08, 2007 5.260 5.430 5.260 5.380 5,300 -0.02(-0.37%)
Jun 07, 2007 5.460 5.540 5.250 5.400 15,412 -0.01(-0.18%)
Jun 06, 2007 5.340 5.410 5.320 5.410 9,369 +0.08(+1.50%)
Jun 05, 2007 5.250 5.400 5.250 5.330 8,058 +0.08(+1.52%)
Jun 04, 2007 5.270 5.280 5.100 5.250 21,588 -0.03(-0.57%)
Jun 01, 2007 5.310 5.339 5.250 5.280 236,915 -0.07(-1.31%)
May 31, 2007 5.340 5.580 5.340 5.350 38,286 -0.08(-1.52%)
May 30, 2007 5.160 5.432 5.160 5.432 340,986 +0.27(+5.28%)
May 29, 2007 5.250 5.250 5.160 5.160 3,150 -0.04(-0.77%)
May 25, 2007 5.220 5.270 5.200 5.200 3,574 +0.06(+1.17%)
May 24, 2007 5.290 5.290 5.010 5.140 3,009 -0.15(-2.84%)
May 23, 2007 5.080 5.300 5.080 5.290 10,146 +0.21(+4.13%)
May 22, 2007 5.180 5.180 5.070 5.080 5,181 +0.01(+0.20%)
May 21, 2007 5.010 5.090 5.000 5.070 13,658 +0.05(+1.00%)
May 18, 2007 5.010 5.160 4.910 5.020 13,145 -0.06(-1.18%)
May 17, 2007 5.100 5.180 5.060 5.080 8,400 -0.02(-0.39%)
May 16, 2007 5.100 5.130 5.010 5.100 22,551 +0.05(+0.99%)
May 15, 2007 5.400 5.450 4.950 5.050 71,844 -0.29(-5.43%)
May 14, 2007 5.570 5.700 5.300 5.340 25,230 -0.26(-4.64%)
May 11, 2007 5.920 5.940 5.560 5.600 21,726 -0.34(-5.72%)
May 10, 2007 6.030 6.030 5.940 5.940 27,000 -0.07(-1.16%)
May 09, 2007 5.920 6.025 5.920 6.010 195,964 -0.04(-0.64%)
May 08, 2007 5.950 6.100 5.950 6.049 47,132 +0.12(+2.00%)
May 07, 2007 5.890 6.050 5.810 5.930 13,394 +0.13(+2.24%)
May 04, 2007 5.990 5.990 5.800 5.800 8,067 -0.13(-2.19%)
May 03, 2007 5.960 6.050 5.930 5.930 14,602 -0.02(-0.34%)
May 02, 2007 6.270 6.270 5.930 5.950 22,821 -0.27(-4.34%)
May 01, 2007 6.110 6.470 5.920 6.220 81,633 +0.12(+1.97%)
Apr 30, 2007 5.760 6.150 5.760 6.100 35,347 +0.34(+5.90%)
Apr 27, 2007 5.830 5.860 5.390 5.760 103,903 -0.06(-1.03%)
Apr 26, 2007 5.720 5.900 5.670 5.820 80,800 +0.10(+1.75%)
Apr 25, 2007 5.810 5.920 5.650 5.720 14,919 -0.09(-1.55%)
Apr 24, 2007 5.790 5.860 5.790 5.810 7,565 +0.02(+0.35%)
Apr 23, 2007 6.000 6.100 5.640 5.790 22,042 -0.16(-2.69%)
Apr 20, 2007 6.110 6.110 5.940 5.950 7,200 -0.05(-0.83%)
Apr 19, 2007 6.350 6.350 5.960 6.000 19,878 -0.16(-2.60%)
Apr 18, 2007 6.300 6.350 5.950 6.160 21,600 +0.02(+0.33%)
Apr 17, 2007 6.390 6.500 6.140 6.140 46,451 -0.16(-2.54%)
Apr 16, 2007 7.060 7.410 6.300 6.300 45,498 +0.14(+2.27%)
Apr 13, 2007 6.250 6.560 6.010 6.160 31,651 +0.03(+0.49%)
Apr 12, 2007 5.900 6.200 5.800 6.130 78,518 +0.23(+3.90%)
Apr 11, 2007 5.880 5.940 5.760 5.900 18,094 +0.02(+0.34%)
Apr 10, 2007 6.050 6.050 5.880 5.880 23,341 -0.24(-3.92%)
Apr 09, 2007 6.050 6.660 6.050 6.120 27,537 +0.12(+2.00%)
Apr 05, 2007 5.790 6.040 5.580 6.000 23,836 +0.25(+4.35%)
Apr 04, 2007 5.780 5.810 5.750 5.750 11,330 +0.04(+0.70%)
Apr 03, 2007 5.780 5.850 5.710 5.710 12,765 -0.07(-1.21%)
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.