Ambow Education Holding Ltd (NY: AMBO )

2.100 USD -0.100 (-4.55%)
Streaming Delayed Price Updated: 11:36 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 2.250 2.320 2.200 2.200 240,139 -0.05(-2.22%)
Mar 03, 2021 2.350 2.450 2.220 2.250 207,202 -0.10(-4.26%)
Mar 02, 2021 2.460 2.480 2.350 2.350 292,059 -0.09(-3.69%)
Mar 01, 2021 2.440 2.650 2.400 2.440 344,635 +0.03(+1.24%)
Feb 26, 2021 2.510 2.530 2.330 2.410 445,000 -0.06(-2.43%)
Feb 25, 2021 2.780 2.790 2.460 2.470 337,153 -0.26(-9.52%)
Feb 24, 2021 2.650 2.770 2.520 2.730 413,472 +0.15(+5.81%)
Feb 23, 2021 3.000 3.000 2.570 2.580 558,477 -0.47(-15.41%)
Feb 22, 2021 3.040 3.350 2.960 3.050 1,214,006 -0.02(-0.65%)
Feb 19, 2021 3.000 3.140 2.840 3.070 636,500 +0.09(+3.02%)
Feb 18, 2021 3.080 3.150 2.920 2.980 877,817 -0.23(-7.17%)
Feb 17, 2021 3.120 3.300 3.020 3.210 665,844 -0.04(-1.23%)
Feb 16, 2021 2.990 3.350 2.990 3.250 446,639 +0.02(+0.62%)
Feb 12, 2021 3.500 3.790 3.060 3.230 3,895,200 +0.21(+6.95%)
Feb 11, 2021 3.010 3.250 2.970 3.020 549,795 -0.03(-0.98%)
Feb 10, 2021 3.250 3.270 2.900 3.050 484,686 -0.02(-0.65%)
Feb 09, 2021 3.030 3.160 2.880 3.070 964,428 -0.08(-2.54%)
Feb 08, 2021 3.600 3.600 3.010 3.150 1,041,264 +0.12(+3.96%)
Feb 05, 2021 4.080 5.680 2.900 3.030 14,881,800 -0.62(-16.99%)
Feb 04, 2021 2.740 4.730 2.730 3.650 12,416,353 +0.96(+35.69%)
Feb 03, 2021 2.640 2.790 2.530 2.690 257,519 +0.15(+5.91%)
Feb 02, 2021 2.630 2.630 2.490 2.540 134,358 -0.06(-2.31%)
Feb 01, 2021 2.510 2.660 2.460 2.600 303,610 +0.13(+5.26%)
Jan 29, 2021 2.320 2.950 2.320 2.470 2,450,700 +0.14(+6.01%)
Jan 28, 2021 2.300 2.460 2.300 2.330 222,762 +0.01(+0.43%)
Jan 27, 2021 2.400 2.510 2.290 2.320 164,710 -0.21(-8.30%)
Jan 26, 2021 2.500 2.600 2.430 2.530 53,792 +0.01(+0.40%)
Jan 25, 2021 2.680 2.680 2.380 2.520 136,389 -0.00(-0.20%)
Jan 22, 2021 2.450 2.670 2.450 2.525 183,400 -0.02(-0.98%)
Jan 21, 2021 2.520 2.620 2.450 2.550 138,435 +0.03(+1.08%)
Jan 20, 2021 2.710 2.764 2.490 2.523 648,204 -0.22(-7.93%)
Jan 19, 2021 2.480 2.840 2.420 2.740 736,631 +0.33(+13.69%)
Jan 15, 2021 2.580 2.580 2.370 2.410 200,200 -0.09(-3.60%)
Jan 14, 2021 2.450 2.590 2.430 2.500 277,297 +0.05(+2.04%)
Jan 13, 2021 2.500 2.720 2.410 2.450 556,998 -0.05(-2.00%)
Jan 12, 2021 2.450 2.510 2.380 2.500 305,006 +0.06(+2.46%)
Jan 11, 2021 2.420 2.600 2.380 2.440 261,835 -0.06(-2.40%)
Jan 08, 2021 2.450 2.590 2.370 2.500 737,600 +0.14(+5.93%)
Jan 07, 2021 2.220 2.410 2.200 2.360 407,873 +0.18(+8.26%)
Jan 06, 2021 2.170 2.310 2.160 2.180 314,389 +0.01(+0.46%)
Jan 05, 2021 2.190 2.300 2.100 2.170 264,887 +0.08(+3.83%)
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.