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 (%)
May 31, 2017 4.390 4.520 4.350 4.450 3,084,930 +0.10(+2.30%)
May 30, 2017 4.220 4.370 4.190 4.350 2,097,497 +0.14(+3.33%)
May 26, 2017 4.130 4.320 4.130 4.210 1,382,402 +0.06(+1.45%)
May 25, 2017 4.170 4.190 4.100 4.150 869,489 +0.01(+0.24%)
May 24, 2017 4.150 4.220 4.070 4.140 711,195 +0.01(+0.24%)
May 23, 2017 4.120 4.230 4.110 4.130 693,024 -0.02(-0.48%)
May 22, 2017 4.250 4.350 4.120 4.150 1,031,132 -0.12(-2.81%)
May 19, 2017 4.310 4.410 4.195 4.270 2,120,950 -0.14(-3.17%)
May 18, 2017 3.970 4.475 3.960 4.410 5,742,277 +0.63(+16.67%)
May 17, 2017 3.850 3.870 3.720 3.780 1,117,094 -0.14(-3.57%)
May 16, 2017 3.910 3.930 3.850 3.920 790,829 +0.01(+0.26%)
May 15, 2017 3.890 3.970 3.870 3.910 916,067 +0.04(+1.03%)
May 12, 2017 3.870 3.940 3.830 3.870 603,024 -0.01(-0.26%)
May 11, 2017 3.920 3.955 3.845 3.880 744,169 -0.04(-1.02%)
May 10, 2017 3.880 3.980 3.840 3.920 913,851 +0.04(+1.03%)
May 09, 2017 3.800 3.890 3.740 3.880 1,125,587 +0.08(+2.11%)
May 08, 2017 3.720 3.920 3.690 3.800 1,647,319 +0.09(+2.43%)
May 05, 2017 3.490 3.740 3.420 3.710 1,622,600 +0.27(+7.85%)
May 04, 2017 3.520 3.580 3.300 3.440 1,509,483 -0.08(-2.27%)
May 03, 2017 3.500 3.630 3.500 3.520 838,499 +0.02(+0.57%)
May 02, 2017 3.570 3.690 3.470 3.500 1,045,441 -0.03(-0.85%)
May 01, 2017 3.400 3.570 3.370 3.530 995,482 +0.12(+3.52%)
Apr 28, 2017 3.440 3.440 3.360 3.410 694,127 -0.01(-0.29%)
Apr 27, 2017 3.530 3.549 3.420 3.420 785,054 -0.08(-2.29%)
Apr 26, 2017 3.470 3.560 3.420 3.500 1,037,398 +0.02(+0.57%)
Apr 25, 2017 3.250 3.520 3.220 3.480 2,036,478 +0.27(+8.41%)
Apr 24, 2017 3.700 3.740 3.150 3.210 4,645,370 -0.43(-11.81%)
Apr 21, 2017 3.640 3.670 3.540 3.640 1,410,986 -0.02(-0.55%)
Apr 20, 2017 3.550 3.660 3.535 3.660 974,095 +0.12(+3.39%)
Apr 19, 2017 3.620 3.700 3.540 3.540 879,206 -0.07(-1.94%)
Apr 18, 2017 3.620 3.650 3.550 3.610 1,303,208 -0.02(-0.55%)
Apr 17, 2017 3.640 3.700 3.590 3.630 755,301 +0.01(+0.28%)
Apr 13, 2017 3.610 3.730 3.600 3.620 1,061,472 +0.00(+0.00%)
Apr 12, 2017 3.690 3.715 3.610 3.620 892,963 -0.05(-1.36%)
Apr 11, 2017 3.720 3.765 3.640 3.670 1,325,749 -0.07(-1.87%)
Apr 10, 2017 3.740 3.875 3.700 3.740 1,216,422 +0.02(+0.54%)
Apr 07, 2017 3.820 3.820 3.710 3.720 1,380,606 -0.13(-3.38%)
Apr 06, 2017 3.810 3.860 3.700 3.850 1,969,283 +0.05(+1.32%)
Apr 05, 2017 3.960 3.990 3.770 3.800 1,910,744 -0.15(-3.80%)
Apr 04, 2017 4.020 4.070 3.920 3.950 1,219,081 -0.06(-1.50%)
Apr 03, 2017 4.220 4.270 4.000 4.010 1,348,392 -0.20(-4.75%)
Mar 31, 2017 4.300 4.450 4.205 4.210 1,662,459 -0.07(-1.64%)
Mar 30, 2017 4.210 4.336 4.190 4.280 1,637,202 +0.01(+0.23%)
Mar 29, 2017 3.810 4.280 3.770 4.270 3,087,201 +0.48(+12.66%)
Mar 28, 2017 3.870 3.940 3.790 3.790 920,943 -0.10(-2.57%)
Mar 27, 2017 3.720 3.900 3.710 3.890 1,000,679 +0.13(+3.46%)
Mar 24, 2017 3.800 3.850 3.750 3.760 1,104,844 -0.03(-0.79%)
Mar 23, 2017 3.870 3.900 3.770 3.790 1,209,116 -0.08(-2.07%)
Mar 22, 2017 3.970 3.990 3.780 3.870 1,456,379 +0.03(+0.78%)
Mar 21, 2017 4.020 4.046 3.810 3.840 1,945,299 -0.17(-4.24%)
Mar 20, 2017 3.970 4.065 3.945 4.010 1,057,939 +0.02(+0.50%)
Mar 17, 2017 4.020 4.070 3.960 3.990 2,575,673 -0.06(-1.48%)
Mar 16, 2017 4.060 4.100 4.015 4.050 868,847 -0.02(-0.49%)
Mar 15, 2017 3.960 4.070 3.930 4.070 1,168,648 +0.11(+2.78%)
Mar 14, 2017 4.030 4.055 3.960 3.960 1,197,900 -0.09(-2.22%)
Mar 13, 2017 4.120 4.150 4.022 4.050 754,680 -0.09(-2.17%)
Mar 10, 2017 4.130 4.170 4.050 4.140 757,747 +0.03(+0.73%)
Mar 09, 2017 4.110 4.160 4.030 4.110 669,391 +0.01(+0.24%)
Mar 08, 2017 4.010 4.170 4.004 4.100 1,466,202 +0.11(+2.76%)
Mar 07, 2017 4.020 4.060 3.930 3.990 1,204,445 -0.02(-0.50%)
Mar 06, 2017 4.060 4.100 4.000 4.010 698,585 -0.07(-1.72%)
Mar 03, 2017 4.050 4.100 4.020 4.080 961,002 +0.09(+2.26%)
Mar 02, 2017 4.060 4.170 3.965 3.990 1,290,727 -0.09(-2.21%)
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.