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, 2016 7.510 7.920 7.510 7.720 1,832,116 +0.20(+2.66%)
Mar 30, 2016 7.580 7.770 7.420 7.520 1,734,076 -0.04(-0.53%)
Mar 29, 2016 7.250 7.670 7.195 7.560 1,496,885 +0.27(+3.70%)
Mar 28, 2016 7.400 7.460 7.230 7.290 867,573 -0.09(-1.22%)
Mar 24, 2016 7.380 7.380 7.380 0 +0.23(+3.22%)
Mar 23, 2016 7.390 7.570 7.150 7.150 1,240,130 -0.29(-3.90%)
Mar 22, 2016 7.170 7.495 7.170 7.440 1,373,941 +0.21(+2.90%)
Mar 21, 2016 7.230 7.430 7.110 7.230 1,218,138 -0.03(-0.41%)
Mar 18, 2016 7.140 7.370 7.000 7.260 3,884,259 +0.24(+3.42%)
Mar 17, 2016 7.070 7.200 6.900 7.020 2,204,949 -0.04(-0.57%)
Mar 16, 2016 7.090 7.280 6.870 7.060 1,895,937 -0.08(-1.12%)
Mar 15, 2016 7.520 7.600 7.120 7.140 1,959,516 -0.41(-5.43%)
Mar 14, 2016 7.500 7.690 7.350 7.550 1,420,517 +0.05(+0.67%)
Mar 11, 2016 7.180 7.510 7.080 7.500 1,429,370 +0.38(+5.34%)
Mar 10, 2016 7.270 7.440 7.040 7.120 1,315,190 -0.12(-1.66%)
Mar 09, 2016 7.570 7.600 7.140 7.240 2,025,047 -0.24(-3.21%)
Mar 08, 2016 7.820 7.830 7.450 7.480 1,347,514 -0.38(-4.83%)
Mar 07, 2016 7.270 7.880 7.160 7.860 1,545,779 +0.57(+7.82%)
Mar 04, 2016 7.650 7.695 7.230 7.290 2,294,541 -0.34(-4.46%)
Mar 03, 2016 7.780 7.820 7.350 7.630 1,732,286 -0.17(-2.18%)
Mar 02, 2016 7.590 7.800 7.455 7.800 2,189,230 +0.20(+2.63%)
Mar 01, 2016 7.460 7.650 7.290 7.600 2,319,433 +0.21(+2.84%)
Feb 29, 2016 7.330 7.510 7.260 7.390 1,525,832 +0.04(+0.54%)
Feb 26, 2016 7.180 7.610 7.030 7.350 2,258,833 +0.50(+7.30%)
Feb 25, 2016 6.650 7.300 6.650 6.850 2,165,540 +0.20(+3.01%)
Feb 24, 2016 6.620 6.690 6.250 6.650 1,419,967 -0.05(-0.75%)
Feb 23, 2016 6.860 6.950 6.660 6.700 1,745,471 -0.20(-2.90%)
Feb 22, 2016 6.840 6.980 6.785 6.900 1,361,332 +0.20(+2.99%)
Feb 19, 2016 6.380 6.740 6.310 6.700 1,392,922 +0.29(+4.52%)
Feb 18, 2016 6.340 6.560 6.225 6.410 2,212,660 -0.07(-1.08%)
Feb 17, 2016 6.300 6.590 6.050 6.480 1,614,102 +0.21(+3.35%)
Feb 16, 2016 6.210 6.442 6.090 6.270 2,452,137 +0.20(+3.29%)
Feb 12, 2016 6.070 6.070 6.070 0 +0.44(+7.82%)
Feb 11, 2016 5.750 5.935 5.610 5.630 1,652,116 -0.29(-4.90%)
Feb 10, 2016 6.020 6.280 5.910 5.920 887,547 -0.04(-0.67%)
Feb 09, 2016 5.750 6.150 5.681 5.960 1,119,290 +0.10(+1.71%)
Feb 08, 2016 6.210 6.345 5.670 5.860 2,094,783 -0.46(-7.28%)
Feb 05, 2016 6.610 6.710 6.240 6.320 2,560,942 -0.38(-5.67%)
Feb 04, 2016 6.450 6.962 6.350 6.700 1,627,145 +0.25(+3.88%)
Feb 03, 2016 6.450 6.550 6.040 6.450 1,498,232 +0.04(+0.62%)
Feb 02, 2016 6.620 6.675 6.210 6.410 1,805,256 -0.38(-5.60%)
Feb 01, 2016 6.730 6.880 6.510 6.790 1,537,162 +0.03(+0.44%)
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%)
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.