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 (%)
Apr 30, 2010 2.720 2.800 2.630 2.630 98,220 -0.06(-2.23%)
Apr 29, 2010 2.660 2.800 2.660 2.690 285,378 +0.05(+1.89%)
Apr 28, 2010 2.830 2.840 2.600 2.640 300,209 -0.19(-6.71%)
Apr 27, 2010 2.820 2.900 2.790 2.830 158,205 +0.04(+1.43%)
Apr 26, 2010 2.820 2.900 2.760 2.790 209,982 +0.04(+1.45%)
Apr 23, 2010 2.780 2.810 2.750 2.750 134,871 -0.02(-0.72%)
Apr 22, 2010 2.660 2.800 2.610 2.770 116,457 +0.12(+4.53%)
Apr 21, 2010 2.810 2.840 2.650 2.650 89,081 -0.12(-4.33%)
Apr 20, 2010 2.800 2.820 2.700 2.770 99,709 +0.03(+1.09%)
Apr 19, 2010 2.750 2.851 2.710 2.740 125,925 -0.01(-0.36%)
Apr 16, 2010 2.900 2.910 2.670 2.750 343,427 -0.15(-5.17%)
Apr 15, 2010 3.300 3.300 2.860 2.900 677,738 -0.35(-10.91%)
Apr 14, 2010 3.080 3.270 3.060 3.255 752,723 +0.17(+5.68%)
Apr 13, 2010 3.000 3.120 3.000 3.080 248,379 +0.10(+3.36%)
Apr 12, 2010 3.040 3.100 2.960 2.980 199,876 -0.04(-1.32%)
Apr 09, 2010 3.040 3.080 2.990 3.020 127,379 +0.02(+0.67%)
Apr 08, 2010 3.000 3.100 2.960 3.000 253,891 -0.02(-0.66%)
Apr 07, 2010 2.950 3.080 2.920 3.020 279,201 +0.07(+2.37%)
Apr 06, 2010 2.900 2.980 2.810 2.950 261,176 +0.05(+1.72%)
Apr 05, 2010 2.780 2.910 2.760 2.900 132,807 +0.10(+3.57%)
Apr 01, 2010 2.800 2.800 2.800 0 +0.03(+1.08%)
Mar 31, 2010 2.750 2.810 2.700 2.770 154,071 +0.02(+0.73%)
Mar 30, 2010 2.740 2.840 2.680 2.750 154,773 +0.01(+0.36%)
Mar 29, 2010 2.590 2.750 2.590 2.740 124,485 +0.16(+6.20%)
Mar 26, 2010 2.610 2.670 2.540 2.580 158,456 -0.04(-1.53%)
Mar 25, 2010 2.770 2.800 2.620 2.620 243,741 -0.16(-5.76%)
Mar 24, 2010 2.760 2.790 2.660 2.780 96,602 -0.02(-0.71%)
Mar 23, 2010 2.810 2.810 2.760 2.800 67,745 +0.00(+0.00%)
Mar 22, 2010 2.790 2.860 2.690 2.800 202,979 +0.04(+1.45%)
Mar 19, 2010 2.830 2.833 2.640 2.760 226,005 -0.08(-2.82%)
Mar 18, 2010 2.890 2.910 2.760 2.840 101,393 -0.03(-1.05%)
Mar 17, 2010 2.910 2.950 2.760 2.870 252,218 +0.00(+0.00%)
Mar 16, 2010 2.700 2.920 2.590 2.870 566,585 +0.22(+8.30%)
Mar 15, 2010 2.650 2.740 2.620 2.650 137,027 +0.03(+1.15%)
Mar 12, 2010 2.690 2.740 2.510 2.620 228,916 -0.08(-2.96%)
Mar 11, 2010 2.700 2.738 2.620 2.700 141,130 +0.00(+0.00%)
Mar 10, 2010 2.680 2.750 2.610 2.700 424,211 +0.06(+2.27%)
Mar 09, 2010 2.430 2.830 2.390 2.640 955,739 +0.20(+8.20%)
Mar 08, 2010 2.430 2.450 2.350 2.440 150,289 +0.01(+0.41%)
Mar 05, 2010 2.320 2.440 2.300 2.430 231,199 +0.11(+4.74%)
Mar 04, 2010 2.310 2.330 2.280 2.320 74,196 +0.01(+0.43%)
Mar 03, 2010 2.270 2.330 2.240 2.310 69,181 +0.01(+0.43%)
Mar 02, 2010 2.310 2.310 2.190 2.300 153,511 +0.03(+1.32%)
Mar 01, 2010 2.360 2.380 2.250 2.270 134,081 -0.06(-2.58%)
Feb 26, 2010 2.260 2.340 2.250 2.330 108,985 +0.05(+2.19%)
Feb 25, 2010 2.220 2.280 2.120 2.280 209,329 +0.05(+2.24%)
Feb 24, 2010 2.340 2.340 2.210 2.230 161,380 -0.07(-3.04%)
Feb 23, 2010 2.360 2.360 2.300 2.300 159,327 -0.10(-4.17%)
Feb 22, 2010 2.370 2.440 2.330 2.400 121,257 +0.02(+0.63%)
Feb 19, 2010 2.410 2.420 2.370 2.385 83,662 +0.00(+0.21%)
Feb 18, 2010 2.350 2.400 2.320 2.380 109,906 +0.03(+1.28%)
Feb 17, 2010 2.480 2.500 2.330 2.350 420,991 -0.04(-1.67%)
Feb 16, 2010 2.440 2.480 2.350 2.390 448,913 -0.02(-0.83%)
Feb 12, 2010 2.410 2.410 2.410 0 -0.09(-3.60%)
Feb 11, 2010 2.500 2.560 2.380 2.500 215,411 -0.01(-0.40%)
Feb 10, 2010 2.410 2.520 2.330 2.510 253,027 +0.14(+5.91%)
Feb 09, 2010 2.470 2.510 2.320 2.370 344,536 -0.05(-2.07%)
Feb 08, 2010 2.420 2.500 2.310 2.420 389,525 +0.04(+1.68%)
Feb 05, 2010 2.490 2.500 2.351 2.380 473,227 -0.14(-5.56%)
Feb 04, 2010 2.720 2.730 2.420 2.520 709,223 -0.19(-7.01%)
Feb 03, 2010 2.620 2.780 2.610 2.710 719,929 +0.01(+0.37%)
Feb 02, 2010 2.600 2.870 2.490 2.700 3,074,418 +0.28(+11.57%)
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.