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 (%)
Jan 27, 2020 6.760 6.760 6.760 0 +0.63(+10.28%)
Jan 24, 2020 6.160 6.200 6.130 6.130 2,449,700 -0.03(-0.49%)
Jan 23, 2020 6.120 6.230 6.110 6.160 3,159,761 +0.05(+0.82%)
Jan 22, 2020 6.220 6.230 6.100 6.110 2,002,668 -0.11(-1.85%)
Jan 21, 2020 6.200 6.230 6.190 6.225 2,172,071 +0.03(+0.57%)
Jan 17, 2020 6.250 6.250 6.180 6.190 3,404,500 -0.05(-0.80%)
Jan 16, 2020 6.120 6.240 6.120 6.240 3,015,362 +0.09(+1.46%)
Jan 15, 2020 6.150 6.150 6.100 6.150 1,331,355 +0.02(+0.33%)
Jan 14, 2020 6.080 6.160 6.060 6.130 1,168,067 +0.07(+1.16%)
Jan 13, 2020 6.150 6.180 6.050 6.060 3,175,457 -0.09(-1.46%)
Jan 10, 2020 6.240 6.250 6.140 6.150 2,143,600 -0.08(-1.28%)
Jan 09, 2020 6.250 6.250 6.200 6.230 2,237,185 +0.01(+0.16%)
Jan 08, 2020 6.180 6.230 6.175 6.220 1,282,080 +0.05(+0.81%)
Jan 07, 2020 6.120 6.180 6.100 6.170 2,678,598 +0.04(+0.65%)
Jan 06, 2020 6.060 6.135 6.050 6.130 2,815,185 +0.06(+0.99%)
Jan 03, 2020 6.050 6.090 6.040 6.070 1,267,300 +0.00(+0.00%)
Jan 02, 2020 6.070 6.070 6.030 6.070 3,508,697 +0.04(+0.66%)
Dec 31, 2019 6.070 6.080 6.000 6.030 3,039,400 -0.04(-0.66%)
Dec 30, 2019 6.090 6.100 6.060 6.070 1,093,134 +0.00(+0.00%)
Dec 27, 2019 6.150 6.160 6.065 6.070 1,788,500 -0.07(-1.14%)
Dec 26, 2019 6.140 6.160 6.130 6.140 1,582,931 +0.00(+0.00%)
Dec 24, 2019 6.150 6.160 6.130 6.140 392,900 -0.01(-0.16%)
Dec 23, 2019 6.100 6.190 6.080 6.150 2,927,151 +0.07(+1.07%)
Dec 20, 2019 6.150 6.160 6.060 6.085 4,018,300 -0.07(-1.06%)
Dec 19, 2019 6.210 6.230 6.130 6.150 2,920,368 -0.03(-0.49%)
Dec 18, 2019 6.290 6.310 6.160 6.180 1,698,525 -0.13(-2.06%)
Dec 17, 2019 6.240 6.330 6.220 6.310 1,924,234 +0.09(+1.45%)
Dec 16, 2019 6.260 6.280 6.210 6.220 587,583 -0.04(-0.64%)
Dec 13, 2019 6.230 6.276 6.220 6.260 774,100 +0.05(+0.81%)
Dec 12, 2019 6.210 6.225 6.185 6.210 1,584,329 +0.02(+0.32%)
Dec 11, 2019 6.240 6.240 6.180 6.190 1,819,372 -0.05(-0.80%)
Dec 10, 2019 6.200 6.270 6.200 6.240 1,660,526 +0.03(+0.48%)
Dec 09, 2019 6.190 6.240 6.170 6.210 1,690,236 +0.04(+0.65%)
Dec 06, 2019 6.170 6.220 6.150 6.170 1,358,500 +0.02(+0.33%)
Dec 05, 2019 6.190 6.220 6.150 6.150 1,182,181 -0.02(-0.32%)
Dec 04, 2019 6.220 6.250 6.160 6.170 1,249,021 -0.04(-0.64%)
Dec 03, 2019 6.180 6.250 6.150 6.210 1,687,245 +0.03(+0.49%)
Dec 02, 2019 6.230 6.230 6.160 6.180 1,139,371 -0.03(-0.48%)
Nov 29, 2019 6.210 6.230 6.150 6.210 985,000 +0.02(+0.32%)
Nov 27, 2019 6.190 6.200 6.150 6.190 604,200 +0.02(+0.32%)
Nov 26, 2019 6.210 6.210 6.150 6.170 1,026,517 -0.03(-0.48%)
Nov 25, 2019 6.190 6.250 6.180 6.200 1,506,769 +0.00(+0.00%)
Nov 22, 2019 6.180 6.200 6.150 6.200 1,717,900 +0.06(+0.98%)
Nov 21, 2019 6.180 6.250 6.110 6.140 2,426,797 -0.09(-1.44%)
Nov 20, 2019 6.260 6.290 6.170 6.230 4,077,597 -0.05(-0.80%)
Nov 19, 2019 6.280 6.340 6.240 6.280 2,772,187 +0.02(+0.32%)
Nov 18, 2019 6.280 6.280 6.250 6.260 1,009,778 +0.01(+0.16%)
Nov 15, 2019 6.390 6.390 6.235 6.250 1,426,500 -0.09(-1.42%)
Nov 14, 2019 6.340 6.370 6.330 6.340 1,258,754 +0.01(+0.16%)
Nov 13, 2019 6.350 6.350 6.300 6.330 2,383,347 -0.01(-0.16%)
Nov 12, 2019 6.350 6.360 6.320 6.340 1,344,246 -0.01(-0.16%)
Nov 11, 2019 6.340 6.370 6.330 6.350 958,549 -0.01(-0.16%)
Nov 08, 2019 6.350 6.420 6.310 6.360 1,598,800 +0.01(+0.16%)
Nov 07, 2019 6.350 6.360 6.320 6.350 1,209,853 +0.04(+0.63%)
Nov 06, 2019 6.360 6.440 6.240 6.310 1,908,987 -0.05(-0.79%)
Nov 05, 2019 6.280 6.390 6.250 6.360 5,102,638 +0.13(+2.09%)
Nov 04, 2019 6.450 6.460 6.220 6.230 2,192,060 -0.22(-3.41%)
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.