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, 2019 2.790 2.865 2.760 2.780 740,400 -0.08(-2.80%)
May 30, 2019 2.870 2.915 2.820 2.860 692,495 +0.03(+1.06%)
May 29, 2019 2.870 2.890 2.800 2.830 791,900 -0.06(-2.08%)
May 28, 2019 2.850 3.030 2.790 2.890 2,931,434 +0.05(+1.76%)
May 24, 2019 2.820 2.896 2.790 2.840 1,975,400 +0.03(+1.07%)
May 23, 2019 2.760 2.830 2.730 2.810 592,045 +0.01(+0.36%)
May 22, 2019 2.850 2.870 2.760 2.800 1,089,845 -0.07(-2.44%)
May 21, 2019 2.930 2.980 2.860 2.870 1,828,002 -0.06(-2.05%)
May 20, 2019 2.970 3.003 2.880 2.930 1,045,715 -0.13(-4.25%)
May 17, 2019 3.220 3.250 2.730 3.060 4,428,900 +0.00(+0.00%)
May 16, 2019 3.030 3.100 2.970 3.060 1,392,867 +0.01(+0.33%)
May 15, 2019 2.930 3.100 2.890 3.050 1,503,942 +0.10(+3.39%)
May 14, 2019 2.800 2.990 2.780 2.950 1,389,334 +0.21(+7.66%)
May 13, 2019 2.810 2.900 2.740 2.740 1,168,915 -0.17(-5.84%)
May 10, 2019 2.790 2.970 2.770 2.910 1,024,100 +0.07(+2.46%)
May 09, 2019 2.810 2.940 2.720 2.840 1,053,312 +0.06(+2.16%)
May 08, 2019 2.780 2.910 2.750 2.780 934,097 +0.01(+0.36%)
May 07, 2019 2.940 2.950 2.750 2.770 1,107,812 -0.21(-7.05%)
May 06, 2019 2.850 2.980 2.820 2.980 742,993 +0.02(+0.68%)
May 03, 2019 2.800 2.960 2.670 2.960 1,315,700 -0.05(-1.66%)
May 02, 2019 2.950 3.010 2.870 3.010 713,087 +0.10(+3.44%)
May 01, 2019 2.970 3.040 2.900 2.910 1,129,733 -0.05(-1.69%)
Apr 30, 2019 3.090 3.110 2.950 2.960 1,012,419 -0.12(-3.90%)
Apr 29, 2019 3.190 3.210 3.050 3.080 869,002 -0.09(-2.84%)
Apr 26, 2019 3.090 3.190 3.070 3.170 430,400 +0.06(+1.93%)
Apr 25, 2019 3.100 3.150 3.050 3.110 687,857 -0.04(-1.27%)
Apr 24, 2019 3.210 3.230 3.080 3.150 1,852,314 -0.05(-1.56%)
Apr 23, 2019 3.060 3.250 3.030 3.200 1,335,914 +0.14(+4.58%)
Apr 22, 2019 2.930 3.130 2.910 3.060 1,289,425 +0.13(+4.44%)
Apr 18, 2019 2.920 2.970 2.820 2.930 1,077,700 -0.01(-0.34%)
Apr 17, 2019 3.140 3.170 2.900 2.940 1,736,873 -0.19(-6.07%)
Apr 16, 2019 3.190 3.250 3.100 3.130 1,643,410 -0.04(-1.26%)
Apr 15, 2019 3.220 3.290 3.120 3.170 687,435 -0.05(-1.55%)
Apr 12, 2019 3.180 3.250 3.100 3.220 1,515,200 +0.05(+1.58%)
Apr 11, 2019 3.180 3.230 3.110 3.170 1,063,313 -0.02(-0.63%)
Apr 10, 2019 3.120 3.260 3.120 3.190 1,029,255 +0.07(+2.24%)
Apr 09, 2019 3.200 3.260 3.100 3.120 2,113,912 -0.09(-2.80%)
Apr 08, 2019 3.340 3.400 3.080 3.210 1,578,805 -0.13(-3.89%)
Apr 05, 2019 3.260 3.390 3.220 3.340 2,451,800 +0.09(+2.77%)
Apr 04, 2019 3.270 3.300 3.190 3.250 1,348,614 -0.04(-1.22%)
Apr 03, 2019 3.250 3.480 3.200 3.290 3,580,530 +0.15(+4.78%)
Apr 02, 2019 3.040 3.185 3.015 3.140 2,736,892 +0.09(+2.95%)
Apr 01, 2019 3.010 3.100 2.940 3.050 1,385,481 +0.09(+3.04%)
Mar 29, 2019 2.980 3.010 2.910 2.960 669,300 +0.01(+0.34%)
Mar 28, 2019 2.910 2.990 2.900 2.950 1,782,780 +0.04(+1.37%)
Mar 27, 2019 2.990 3.040 2.870 2.910 710,533 -0.09(-3.00%)
Mar 26, 2019 2.990 3.040 2.920 3.000 800,400 +0.04(+1.35%)
Mar 25, 2019 2.950 2.990 2.870 2.960 2,371,493 +0.03(+1.02%)
Mar 22, 2019 3.110 3.160 2.930 2.930 1,405,600 -0.20(-6.39%)
Mar 21, 2019 2.960 3.160 2.930 3.130 1,364,802 +0.14(+4.68%)
Mar 20, 2019 3.130 3.300 2.970 2.990 3,475,389 -0.14(-4.47%)
Mar 19, 2019 3.090 3.130 3.030 3.130 1,460,108 +0.07(+2.29%)
Mar 18, 2019 3.050 3.130 2.950 3.060 1,230,963 +0.01(+0.33%)
Mar 15, 2019 3.010 3.070 2.950 3.050 4,511,100 +0.04(+1.33%)
Mar 14, 2019 3.020 3.120 2.930 3.010 2,194,507 -0.03(-0.99%)
Mar 13, 2019 2.940 3.060 2.900 3.040 1,819,807 +0.12(+4.11%)
Mar 12, 2019 2.830 2.930 2.810 2.920 1,781,388 +0.09(+3.18%)
Mar 11, 2019 2.670 2.860 2.670 2.830 2,407,353 +0.14(+5.20%)
Mar 08, 2019 2.650 2.740 2.650 2.690 537,300 +0.03(+1.13%)
Mar 07, 2019 2.760 2.760 2.560 2.660 1,054,329 -0.01(-0.37%)
Mar 06, 2019 2.760 2.870 2.640 2.670 1,425,684 -0.09(-3.26%)
Mar 05, 2019 2.640 2.820 2.635 2.760 1,975,484 +0.13(+4.94%)
Mar 04, 2019 2.680 2.930 2.565 2.630 3,615,025 -0.04(-1.50%)
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.