Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 31, 2015 10.79 10.79 10.79 0 +0.03(+0.28%)
Dec 30, 2015 10.38 10.95 10.17 10.76 3,463,524 +0.34(+3.26%)
Dec 29, 2015 10.10 10.49 10.08 10.42 1,463,574 +0.37(+3.68%)
Dec 28, 2015 10.17 10.21 9.961 10.05 952,893 -0.23(-2.24%)
Dec 24, 2015 10.28 10.28 10.28 0 +0.15(+1.48%)
Dec 23, 2015 9.980 10.18 9.940 10.13 854,651 +0.24(+2.43%)
Dec 22, 2015 9.870 10.12 9.720 9.890 1,082,954 +0.08(+0.82%)
Dec 21, 2015 9.880 9.905 9.510 9.810 1,255,271 +0.00(+0.00%)
Dec 18, 2015 9.660 9.995 9.470 9.810 4,201,444 +0.15(+1.55%)
Dec 17, 2015 10.00 10.03 9.530 9.660 1,104,667 -0.26(-2.62%)
Dec 16, 2015 9.800 9.960 9.660 9.920 1,677,557 +0.21(+2.16%)
Dec 15, 2015 9.250 9.820 9.240 9.710 1,901,807 +0.58(+6.35%)
Dec 14, 2015 9.090 9.510 8.870 9.130 2,093,685 -0.09(-0.98%)
Dec 11, 2015 9.670 9.880 9.185 9.220 1,651,634 -0.68(-6.87%)
Dec 10, 2015 9.460 9.990 9.360 9.900 2,654,758 +0.44(+4.65%)
Dec 09, 2015 9.780 9.820 9.331 9.460 1,555,438 -0.34(-3.47%)
Dec 08, 2015 9.650 9.910 9.650 9.800 1,771,683 +0.05(+0.51%)
Dec 07, 2015 9.690 9.950 9.440 9.750 5,299,222 +0.17(+1.77%)
Dec 04, 2015 9.490 9.730 9.330 9.580 2,254,746 +0.09(+0.95%)
Dec 03, 2015 9.920 10.00 9.390 9.490 2,363,398 -0.39(-3.95%)
Dec 02, 2015 10.03 10.21 9.850 9.880 1,802,685 -0.16(-1.59%)
Dec 01, 2015 10.23 10.30 9.960 10.04 4,243,805 -0.14(-1.38%)
Nov 30, 2015 10.30 10.49 10.07 10.18 3,021,672 +0.03(+0.30%)
Nov 27, 2015 10.09 10.39 10.09 10.15 934,970 +0.06(+0.59%)
Nov 25, 2015 10.09 10.09 10.09 0 +0.16(+1.61%)
Nov 24, 2015 9.820 10.06 9.810 9.930 2,400,206 +0.07(+0.71%)
Nov 23, 2015 9.860 2,001,370 +0.02(+0.20%)
Nov 20, 2015 9.980 10.00 9.810 9.840 1,334,980 -0.04(-0.40%)
Nov 19, 2015 10.08 10.17 9.750 9.880 1,672,508 -0.18(-1.79%)
Nov 18, 2015 10.02 10.17 9.860 10.06 2,631,186 +0.08(+0.80%)
Nov 17, 2015 10.01 10.30 9.870 9.980 2,003,926 -0.01(-0.10%)
Nov 16, 2015 10.02 10.24 9.685 9.990 1,733,104 +0.03(+0.25%)
Nov 13, 2015 9.810 10.30 9.640 9.965 1,711,361 +0.12(+1.17%)
Nov 12, 2015 10.03 10.18 9.770 9.850 2,044,697 -0.25(-2.48%)
Nov 11, 2015 10.40 10.47 10.08 10.10 2,427,753 -0.30(-2.88%)
Nov 10, 2015 10.38 10.63 10.19 10.40 3,140,370 +0.02(+0.19%)
Nov 09, 2015 9.900 10.54 9.800 10.38 3,765,147 +0.33(+3.28%)
Nov 06, 2015 9.370 10.16 9.210 10.05 4,960,338 +1.06(+11.79%)
Nov 05, 2015 8.960 9.000 8.680 8.990 1,264,442 +0.03(+0.33%)
Nov 04, 2015 8.990 9.120 8.700 8.960 1,636,996 +0.03(+0.34%)
Nov 03, 2015 8.560 8.970 8.460 8.930 2,116,745 +0.25(+2.88%)
Nov 02, 2015 7.860 8.710 7.825 8.680 3,182,005 +0.86(+11.00%)
Oct 30, 2015 7.780 7.915 7.680 7.820 1,269,577 +0.06(+0.77%)
Oct 29, 2015 7.860 7.950 7.730 7.760 2,522,366 -0.11(-1.40%)
Oct 28, 2015 8.150 8.150 7.520 7.870 3,832,998 -0.26(-3.20%)
Oct 27, 2015 8.070 8.170 7.901 8.130 3,152,779 +0.04(+0.49%)
Oct 26, 2015 8.100 8.300 7.980 8.090 1,414,483 -0.01(-0.12%)
Oct 23, 2015 8.090 8.140 7.490 8.100 5,452,049 +0.11(+1.38%)
Oct 22, 2015 7.850 8.590 7.405 7.990 4,451,633 +0.16(+2.04%)
Oct 21, 2015 7.950 8.060 7.570 7.830 1,838,443 -0.03(-0.38%)
Oct 20, 2015 7.950 8.050 7.760 7.860 2,380,336 -0.08(-1.01%)
Oct 19, 2015 7.570 7.990 7.440 7.940 2,088,764 +0.41(+5.44%)
Oct 16, 2015 7.680 8.061 7.240 7.530 2,757,105 -0.07(-0.92%)
Oct 15, 2015 7.120 7.650 7.000 7.600 3,006,568 +0.41(+5.70%)
Oct 14, 2015 7.260 7.550 7.080 7.190 1,981,090 -0.03(-0.42%)
Oct 13, 2015 7.340 7.670 7.180 7.220 2,130,971 -0.17(-2.30%)
Oct 12, 2015 7.680 7.680 7.310 7.390 1,239,776 -0.18(-2.38%)
Oct 09, 2015 7.680 7.780 7.500 7.570 1,563,651 -0.10(-1.30%)
Oct 08, 2015 7.580 7.770 7.225 7.670 1,841,426 +0.04(+0.52%)
Oct 07, 2015 7.420 7.820 7.190 7.630 2,703,450 +0.25(+3.39%)
Oct 06, 2015 7.520 7.520 6.830 7.380 3,042,627 -0.17(-2.25%)
Oct 05, 2015 7.270 7.580 7.170 7.550 1,935,626 +0.35(+4.86%)
Oct 02, 2015 6.600 7.240 6.560 7.200 2,415,062 +0.46(+6.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.