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 (%)
Jul 31, 2019 4.620 4.740 4.390 4.410 1,660,629 -0.13(-2.86%)
Jul 30, 2019 4.270 4.600 4.210 4.540 2,495,051 +0.20(+4.61%)
Jul 29, 2019 4.500 4.600 4.240 4.340 4,543,464 -0.31(-6.67%)
Jul 26, 2019 3.980 5.030 3.885 4.650 12,728,400 +0.71(+18.02%)
Jul 25, 2019 3.540 3.980 3.460 3.940 3,083,215 +0.34(+9.44%)
Jul 24, 2019 3.600 3.710 3.410 3.600 4,749,912 +0.03(+0.84%)
Jul 23, 2019 2.930 3.720 2.840 3.570 10,259,849 +0.80(+28.88%)
Jul 22, 2019 2.380 2.800 2.370 2.770 2,562,248 +0.39(+16.39%)
Jul 19, 2019 2.390 2.460 2.380 2.380 520,000 -0.04(-1.65%)
Jul 18, 2019 2.370 2.430 2.350 2.420 611,741 +0.02(+0.83%)
Jul 17, 2019 2.450 2.480 2.360 2.400 779,996 -0.07(-2.83%)
Jul 16, 2019 2.470 2.490 2.440 2.470 485,261 +0.00(+0.00%)
Jul 15, 2019 2.490 2.520 2.450 2.470 575,443 -0.03(-1.20%)
Jul 12, 2019 2.510 2.540 2.430 2.500 526,600 -0.01(-0.40%)
Jul 11, 2019 2.600 2.640 2.500 2.510 689,746 -0.10(-3.83%)
Jul 10, 2019 2.610 2.670 2.570 2.610 667,293 +0.01(+0.38%)
Jul 09, 2019 2.590 2.650 2.550 2.600 1,062,921 -0.05(-1.89%)
Jul 08, 2019 2.680 2.710 2.610 2.650 848,231 -0.06(-2.21%)
Jul 05, 2019 2.760 2.780 2.705 2.710 523,400 -0.08(-2.87%)
Jul 03, 2019 2.660 2.800 2.650 2.790 433,500 +0.14(+5.28%)
Jul 02, 2019 2.740 2.750 2.620 2.650 821,310 -0.12(-4.33%)
Jul 01, 2019 2.750 2.810 2.690 2.770 1,189,840 +0.09(+3.36%)
Jun 28, 2019 2.650 2.740 2.640 2.680 1,401,200 +0.02(+0.75%)
Jun 27, 2019 2.690 2.800 2.640 2.660 1,002,739 -0.02(-0.75%)
Jun 26, 2019 2.750 2.780 2.680 2.680 479,692 -0.04(-1.47%)
Jun 25, 2019 2.830 2.830 2.720 2.720 525,845 -0.06(-2.16%)
Jun 24, 2019 2.770 2.840 2.750 2.780 604,332 -0.01(-0.36%)
Jun 21, 2019 2.850 2.855 2.760 2.790 1,827,500 -0.09(-3.12%)
Jun 20, 2019 3.010 3.060 2.850 2.880 534,357 -0.11(-3.68%)
Jun 19, 2019 3.020 3.033 2.960 2.990 602,840 -0.02(-0.66%)
Jun 18, 2019 2.980 3.070 2.945 3.010 750,459 +0.03(+1.01%)
Jun 17, 2019 2.830 2.985 2.805 2.980 1,054,603 +0.19(+6.81%)
Jun 14, 2019 2.910 2.940 2.790 2.790 600,200 -0.15(-5.10%)
Jun 13, 2019 2.900 2.940 2.860 2.940 604,910 +0.07(+2.44%)
Jun 12, 2019 2.810 2.870 2.810 2.870 380,199 +0.05(+1.77%)
Jun 11, 2019 2.920 2.940 2.810 2.820 754,389 -0.07(-2.42%)
Jun 10, 2019 2.820 2.930 2.775 2.890 826,946 +0.09(+3.21%)
Jun 07, 2019 2.700 2.800 2.690 2.800 1,853,600 +0.10(+3.70%)
Jun 06, 2019 2.820 2.840 2.680 2.700 978,140 -0.11(-3.91%)
Jun 05, 2019 2.890 2.920 2.810 2.810 1,577,968 -0.06(-2.09%)
Jun 04, 2019 2.870 2.870 2.750 2.870 960,175 +0.01(+0.35%)
Jun 03, 2019 2.790 2.860 2.780 2.860 796,141 +0.08(+2.88%)
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%)
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.