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 (%)
Nov 30, 2017 3.180 3.210 3.090 3.120 3,230,987 -0.08(-2.50%)
Nov 29, 2017 3.240 3.305 3.195 3.200 1,534,886 -0.05(-1.54%)
Nov 28, 2017 3.290 3.310 3.230 3.250 2,538,320 -0.02(-0.61%)
Nov 27, 2017 3.280 3.360 3.255 3.270 1,466,212 +0.03(+0.93%)
Nov 24, 2017 3.360 3.402 3.230 3.240 1,577,965 -0.12(-3.57%)
Nov 22, 2017 3.450 3.540 3.340 3.360 1,387,738 -0.07(-2.04%)
Nov 21, 2017 3.490 3.520 3.390 3.430 1,297,676 -0.02(-0.58%)
Nov 20, 2017 3.440 3.510 3.430 3.450 1,601,576 +0.02(+0.58%)
Nov 17, 2017 3.550 3.550 3.380 3.430 1,995,620 -0.13(-3.65%)
Nov 16, 2017 3.260 3.700 3.180 3.560 14,863,935 +0.53(+17.49%)
Nov 15, 2017 3.350 3.440 2.950 3.030 8,060,786 -0.66(-17.89%)
Nov 14, 2017 3.850 3.850 3.640 3.690 1,134,174 -0.16(-4.16%)
Nov 13, 2017 3.900 3.910 3.760 3.850 713,030 -0.04(-1.03%)
Nov 10, 2017 3.830 3.940 3.830 3.890 502,116 +0.04(+1.04%)
Nov 09, 2017 3.880 3.890 3.730 3.850 1,988,340 -0.04(-1.03%)
Nov 08, 2017 3.950 4.010 3.850 3.890 672,956 -0.09(-2.26%)
Nov 07, 2017 4.020 4.049 3.880 3.980 939,272 -0.02(-0.50%)
Nov 06, 2017 4.050 4.170 3.980 4.000 1,021,380 -0.05(-1.23%)
Nov 03, 2017 3.960 4.100 3.870 4.050 1,359,956 +0.05(+1.25%)
Nov 02, 2017 3.880 4.080 3.860 4.000 1,286,485 +0.10(+2.56%)
Nov 01, 2017 4.060 4.060 3.860 3.900 810,516 -0.12(-2.99%)
Oct 31, 2017 4.090 4.180 3.980 4.020 855,117 -0.04(-0.99%)
Oct 30, 2017 3.940 4.110 3.910 4.060 1,120,951 +0.13(+3.31%)
Oct 27, 2017 3.710 3.930 3.670 3.930 1,121,768 +0.22(+5.93%)
Oct 26, 2017 3.720 3.810 3.640 3.710 856,482 -0.03(-0.80%)
Oct 25, 2017 3.830 3.880 3.720 3.740 1,451,549 -0.09(-2.35%)
Oct 24, 2017 4.040 4.096 3.815 3.830 1,966,828 -0.18(-4.49%)
Oct 23, 2017 4.180 4.180 4.000 4.010 3,446,206 -0.14(-3.37%)
Oct 20, 2017 4.200 4.250 4.020 4.150 1,960,745 -0.01(-0.24%)
Oct 19, 2017 4.260 4.341 4.120 4.160 2,819,929 -0.12(-2.80%)
Oct 18, 2017 4.290 4.370 4.229 4.280 763,913 -0.03(-0.70%)
Oct 17, 2017 4.370 4.430 4.285 4.310 575,893 -0.09(-2.05%)
Oct 16, 2017 4.590 4.630 4.350 4.400 1,256,605 -0.19(-4.14%)
Oct 13, 2017 4.600 4.600 4.450 4.590 832,699 +0.00(+0.00%)
Oct 12, 2017 4.550 4.670 4.550 4.590 776,337 +0.01(+0.22%)
Oct 11, 2017 4.690 4.690 4.530 4.580 1,262,305 -0.09(-1.93%)
Oct 10, 2017 4.710 4.725 4.610 4.670 816,958 -0.03(-0.64%)
Oct 09, 2017 4.750 4.805 4.630 4.700 821,136 -0.06(-1.26%)
Oct 06, 2017 4.660 4.820 4.605 4.760 1,005,429 +0.05(+1.06%)
Oct 05, 2017 4.500 4.730 4.495 4.710 952,394 +0.19(+4.20%)
Oct 04, 2017 4.660 4.680 4.510 4.520 1,014,408 -0.17(-3.62%)
Oct 03, 2017 4.750 4.750 4.510 4.690 1,100,364 -0.03(-0.64%)
Oct 02, 2017 4.490 4.790 4.490 4.720 1,610,611 +0.23(+5.12%)
Sep 29, 2017 4.400 4.530 4.310 4.490 1,095,922 +0.12(+2.75%)
Sep 28, 2017 4.340 4.390 4.275 4.370 997,356 +0.00(+0.00%)
Sep 27, 2017 4.080 4.435 4.060 4.370 1,663,692 +0.30(+7.37%)
Sep 26, 2017 4.200 4.230 3.990 4.070 1,208,157 -0.12(-2.86%)
Sep 25, 2017 4.120 4.250 4.100 4.190 933,702 +0.08(+1.95%)
Sep 22, 2017 4.080 4.160 4.001 4.110 794,057 +0.01(+0.24%)
Sep 21, 2017 4.200 4.210 3.940 4.100 1,866,817 +0.01(+0.24%)
Sep 20, 2017 3.830 4.130 3.820 4.090 1,935,136 +0.23(+5.96%)
Sep 19, 2017 3.740 3.890 3.730 3.860 1,304,289 +0.12(+3.21%)
Sep 18, 2017 3.720 3.800 3.650 3.740 2,098,031 +0.04(+1.08%)
Sep 15, 2017 3.600 3.720 3.560 3.700 2,388,457 +0.13(+3.64%)
Sep 14, 2017 3.630 3.700 3.550 3.570 1,510,511 -0.09(-2.46%)
Sep 13, 2017 3.700 3.700 3.570 3.660 2,452,430 -0.07(-1.88%)
Sep 12, 2017 3.850 3.950 3.715 3.730 2,975,028 -0.10(-2.48%)
Sep 11, 2017 3.770 4.490 3.610 3.825 11,084,714 -1.08(-22.10%)
Sep 08, 2017 4.880 5.000 4.840 4.910 1,007,080 +0.01(+0.20%)
Sep 07, 2017 4.800 4.930 4.725 4.900 818,655 +0.07(+1.45%)
Sep 06, 2017 4.850 4.890 4.760 4.830 667,542 -0.01(-0.21%)
Sep 05, 2017 4.960 4.980 4.795 4.840 1,215,422 -0.15(-3.01%)
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.