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, 2008 3.890 4.500 3.730 4.450 43,642 +0.70(+18.67%)
Apr 29, 2008 3.890 4.020 3.730 3.750 24,942 -0.20(-5.06%)
Apr 28, 2008 4.020 4.050 3.950 3.950 3,900 -0.01(-0.25%)
Apr 25, 2008 4.020 4.050 3.960 3.960 5,204 -0.04(-1.00%)
Apr 24, 2008 3.900 4.000 3.900 4.000 3,600 +0.06(+1.52%)
Apr 23, 2008 3.910 4.150 3.880 3.940 7,311 +0.00(+0.00%)
Apr 22, 2008 3.880 3.940 3.870 3.940 1,773 -0.04(-1.01%)
Apr 21, 2008 4.000 4.000 3.890 3.980 3,860 -0.07(-1.73%)
Apr 18, 2008 3.850 4.180 3.850 4.050 17,051 +0.23(+6.02%)
Apr 17, 2008 3.940 4.290 3.770 3.820 6,430 -0.01(-0.26%)
Apr 16, 2008 4.140 4.240 3.830 3.830 7,300 -0.21(-5.20%)
Apr 15, 2008 4.020 4.170 3.950 4.040 66,559 -0.03(-0.74%)
Apr 14, 2008 4.100 4.100 4.030 4.070 3,100 -0.10(-2.40%)
Apr 11, 2008 4.350 4.400 4.160 4.170 7,300 -0.28(-6.29%)
Apr 10, 2008 4.050 4.490 4.050 4.450 3,537 +0.38(+9.34%)
Apr 09, 2008 4.110 4.110 4.070 4.070 47,736 -0.07(-1.69%)
Apr 08, 2008 4.300 4.350 4.020 4.140 27,055 +0.00(+0.00%)
Apr 07, 2008 3.950 4.200 3.950 4.140 1,976 +0.14(+3.50%)
Apr 04, 2008 4.310 4.310 3.900 4.000 4,920 -0.15(-3.61%)
Apr 03, 2008 4.060 4.360 3.950 4.150 19,900 +0.25(+6.41%)
Apr 02, 2008 3.990 4.110 3.550 3.900 32,394 -0.10(-2.50%)
Apr 01, 2008 4.250 4.250 4.000 4.000 11,800 -0.43(-9.71%)
Mar 31, 2008 4.410 4.630 4.020 4.430 20,075 +0.38(+9.38%)
Mar 28, 2008 4.080 4.200 3.910 4.050 25,873 -0.05(-1.22%)
Mar 27, 2008 4.390 4.420 4.100 4.100 50,900 -0.22(-5.09%)
Mar 26, 2008 4.450 4.460 4.320 4.320 18,668 -0.08(-1.82%)
Mar 25, 2008 4.310 4.410 4.310 4.400 3,500 +0.11(+2.56%)
Mar 24, 2008 4.270 4.350 4.230 4.290 12,250 +0.08(+1.90%)
Mar 21, 2008 4.280 4.500 4.190 4.210 5,200 +0.00(+0.00%)
Mar 20, 2008 4.280 4.500 4.190 4.210 5,200 -0.18(-4.10%)
Mar 19, 2008 4.290 4.430 4.200 4.390 4,354 +0.22(+5.28%)
Mar 18, 2008 4.240 4.240 4.050 4.170 2,300 -0.13(-3.02%)
Mar 17, 2008 4.360 4.605 4.180 4.300 1,481 +0.13(+3.12%)
Mar 14, 2008 4.380 4.500 4.170 4.170 4,799 -0.22(-5.01%)
Mar 13, 2008 4.150 4.390 4.150 4.390 3,300 +0.12(+2.81%)
Mar 12, 2008 4.370 4.400 4.270 4.270 2,860 +0.03(+0.71%)
Mar 11, 2008 4.420 4.450 4.240 4.240 6,450 -0.26(-5.78%)
Mar 10, 2008 4.620 4.620 4.440 4.500 5,500 +0.02(+0.44%)
Mar 07, 2008 4.590 4.590 4.235 4.480 16,049 +0.04(+0.90%)
Mar 06, 2008 4.450 4.450 4.290 4.440 492,945 -0.09(-1.98%)
Mar 05, 2008 4.950 4.950 4.370 4.530 24,309 -0.57(-11.18%)
Mar 04, 2008 5.170 5.200 5.100 5.100 1,400 -0.08(-1.54%)
Mar 03, 2008 5.350 5.430 5.180 5.180 20,541 +0.05(+0.97%)
Feb 29, 2008 5.080 5.240 4.820 5.130 13,510 +0.29(+5.99%)
Feb 28, 2008 4.590 5.490 4.500 4.840 14,010 -0.26(-5.10%)
Feb 27, 2008 5.060 5.240 5.050 5.100 16,680 -0.01(-0.20%)
Feb 26, 2008 4.650 5.110 4.580 5.110 17,414 +0.38(+8.03%)
Feb 25, 2008 4.340 4.760 4.250 4.730 8,088 +0.42(+9.74%)
Feb 22, 2008 4.300 4.350 4.300 4.310 8,750 +0.11(+2.62%)
Feb 21, 2008 4.340 4.430 4.180 4.200 37,540 -0.06(-1.41%)
Feb 20, 2008 4.810 4.810 4.250 4.260 5,800 -0.49(-10.32%)
Feb 19, 2008 4.760 4.920 4.360 4.750 29,618 -0.06(-1.25%)
Feb 18, 2008 5.020 5.020 4.810 4.810 5,600 +0.00(+0.00%)
Feb 15, 2008 5.020 5.020 4.810 4.810 5,600 -0.20(-3.99%)
Feb 14, 2008 5.040 5.080 4.990 5.010 16,200 +0.09(+1.83%)
Feb 13, 2008 4.940 5.080 4.910 4.920 19,897 +0.02(+0.41%)
Feb 12, 2008 4.850 4.930 4.600 4.900 10,875 +0.02(+0.41%)
Feb 11, 2008 5.220 5.220 4.850 4.880 9,700 -0.12(-2.40%)
Feb 08, 2008 5.230 5.230 4.960 5.000 10,014 -0.23(-4.40%)
Feb 07, 2008 5.590 5.810 5.160 5.230 47,866 -0.50(-8.73%)
Feb 06, 2008 6.220 6.600 5.650 5.730 12,332 -0.37(-6.07%)
Feb 05, 2008 6.470 6.750 5.990 6.100 54,786 -0.50(-7.58%)
Feb 04, 2008 5.250 6.600 4.540 6.600 110,846 +1.22(+22.68%)
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.