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 (%)
Oct 31, 2018 2.860 2.920 2.800 2.860 934,498 +0.03(+1.06%)
Oct 30, 2018 2.810 2.920 2.770 2.830 616,004 -0.01(-0.35%)
Oct 29, 2018 3.030 3.070 2.780 2.840 2,365,859 -0.17(-5.65%)
Oct 26, 2018 2.960 3.080 2.900 3.010 1,102,000 +0.00(+0.00%)
Oct 25, 2018 2.910 3.050 2.850 3.010 2,001,548 +0.14(+4.88%)
Oct 24, 2018 3.020 3.090 2.820 2.870 1,190,267 -0.16(-5.28%)
Oct 23, 2018 2.990 3.150 2.940 3.030 1,302,889 +0.00(+0.00%)
Oct 22, 2018 3.000 3.090 2.870 3.030 1,550,773 +0.07(+2.36%)
Oct 19, 2018 3.010 3.230 2.925 2.960 1,246,500 -0.08(-2.63%)
Oct 18, 2018 3.100 3.100 2.960 3.040 681,137 -0.06(-1.94%)
Oct 17, 2018 3.130 3.170 2.980 3.100 1,517,982 -0.06(-1.90%)
Oct 16, 2018 2.960 3.300 2.910 3.160 5,546,946 +0.25(+8.59%)
Oct 15, 2018 3.140 3.160 2.900 2.910 3,995,665 -0.22(-7.03%)
Oct 12, 2018 3.140 3.230 3.110 3.130 964,500 +0.05(+1.62%)
Oct 11, 2018 3.010 3.263 2.930 3.080 982,824 +0.07(+2.33%)
Oct 10, 2018 3.270 3.320 3.000 3.010 1,261,949 -0.26(-7.95%)
Oct 09, 2018 3.430 3.510 3.270 3.270 732,846 -0.17(-4.94%)
Oct 08, 2018 3.700 3.700 3.405 3.440 1,051,135 -0.27(-7.28%)
Oct 05, 2018 3.800 3.880 3.640 3.710 760,500 -0.07(-1.85%)
Oct 04, 2018 3.860 3.860 3.730 3.780 2,360,912 -0.11(-2.83%)
Oct 03, 2018 3.890 3.980 3.790 3.890 1,938,176 +0.02(+0.52%)
Oct 02, 2018 3.620 3.890 3.620 3.870 1,482,175 +0.23(+6.32%)
Oct 01, 2018 3.670 3.790 3.600 3.640 1,015,831 -0.04(-1.09%)
Sep 28, 2018 3.680 3.830 3.650 3.680 3,286,800 -0.03(-0.81%)
Sep 27, 2018 3.760 3.860 3.650 3.710 1,219,070 -0.02(-0.54%)
Sep 26, 2018 3.560 3.830 3.510 3.730 2,102,925 +0.20(+5.67%)
Sep 25, 2018 3.520 3.670 3.510 3.530 636,174 +0.02(+0.57%)
Sep 24, 2018 3.520 3.630 3.460 3.510 683,124 +0.00(+0.00%)
Sep 21, 2018 3.440 3.580 3.380 3.510 3,381,000 -0.03(-0.85%)
Sep 20, 2018 3.280 3.590 3.160 3.540 1,384,041 +0.28(+8.59%)
Sep 19, 2018 3.210 3.270 3.150 3.260 422,801 +0.05(+1.56%)
Sep 18, 2018 3.170 3.290 3.145 3.210 549,631 +0.05(+1.58%)
Sep 17, 2018 3.200 3.250 3.095 3.160 469,922 -0.03(-0.94%)
Sep 14, 2018 3.260 3.370 3.170 3.190 649,000 -0.04(-1.24%)
Sep 13, 2018 3.300 3.340 3.210 3.230 633,579 -0.07(-2.12%)
Sep 12, 2018 3.250 3.310 3.190 3.300 537,004 -0.02(-0.60%)
Sep 11, 2018 3.360 3.380 3.240 3.320 1,065,890 -0.02(-0.60%)
Sep 10, 2018 3.290 3.440 3.250 3.340 1,387,239 +0.07(+2.14%)
Sep 07, 2018 3.350 3.450 3.240 3.270 995,100 -0.11(-3.25%)
Sep 06, 2018 3.540 3.560 3.270 3.380 1,865,701 -0.13(-3.70%)
Sep 05, 2018 3.550 3.690 3.500 3.510 1,320,551 -0.09(-2.50%)
Sep 04, 2018 3.440 3.620 3.390 3.600 3,140,574 +0.15(+4.35%)
Aug 31, 2018 3.450 3.450 3.450 0 +0.27(+8.49%)
Aug 30, 2018 3.160 3.240 3.000 3.180 2,328,273 +0.01(+0.32%)
Aug 29, 2018 2.850 3.190 2.830 3.170 1,715,506 +0.33(+11.62%)
Aug 28, 2018 2.800 2.880 2.760 2.840 560,125 +0.04(+1.43%)
Aug 27, 2018 2.820 2.850 2.755 2.800 1,014,385 -0.02(-0.71%)
Aug 24, 2018 2.820 2.850 2.730 2.820 594,700 +0.02(+0.71%)
Aug 23, 2018 2.880 2.905 2.730 2.800 1,010,193 -0.13(-4.44%)
Aug 22, 2018 2.610 2.940 2.570 2.930 1,851,515 +0.30(+11.41%)
Aug 21, 2018 2.490 2.650 2.480 2.630 2,259,680 +0.14(+5.62%)
Aug 20, 2018 2.530 2.560 2.445 2.490 492,886 -0.04(-1.58%)
Aug 17, 2018 2.570 2.610 2.530 2.530 585,700 -0.05(-1.94%)
Aug 16, 2018 2.550 2.610 2.480 2.580 1,003,359 +0.05(+1.98%)
Aug 15, 2018 2.620 2.640 2.510 2.530 781,048 -0.11(-4.17%)
Aug 14, 2018 2.680 2.696 2.605 2.640 565,951 -0.03(-1.12%)
Aug 13, 2018 2.690 2.770 2.600 2.670 1,038,262 +0.00(+0.00%)
Aug 10, 2018 2.720 2.790 2.610 2.670 1,076,600 -0.04(-1.48%)
Aug 09, 2018 2.590 2.785 2.490 2.710 1,861,525 +0.20(+7.97%)
Aug 08, 2018 2.560 2.580 2.490 2.510 320,089 -0.05(-1.95%)
Aug 07, 2018 2.520 2.590 2.520 2.560 503,680 +0.04(+1.59%)
Aug 06, 2018 2.490 2.530 2.330 2.520 711,879 +0.02(+0.80%)
Aug 03, 2018 2.590 2.590 2.480 2.500 900,900 -0.07(-2.72%)
Aug 02, 2018 2.560 2.570 2.500 2.570 637,751 +0.00(+0.00%)
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.