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, 2019 3.090 3.110 2.950 2.960 1,012,419 -0.12(-3.90%)
Apr 29, 2019 3.190 3.210 3.050 3.080 869,002 -0.09(-2.84%)
Apr 26, 2019 3.090 3.190 3.070 3.170 430,400 +0.06(+1.93%)
Apr 25, 2019 3.100 3.150 3.050 3.110 687,857 -0.04(-1.27%)
Apr 24, 2019 3.210 3.230 3.080 3.150 1,852,314 -0.05(-1.56%)
Apr 23, 2019 3.060 3.250 3.030 3.200 1,335,914 +0.14(+4.58%)
Apr 22, 2019 2.930 3.130 2.910 3.060 1,289,425 +0.13(+4.44%)
Apr 18, 2019 2.920 2.970 2.820 2.930 1,077,700 -0.01(-0.34%)
Apr 17, 2019 3.140 3.170 2.900 2.940 1,736,873 -0.19(-6.07%)
Apr 16, 2019 3.190 3.250 3.100 3.130 1,643,410 -0.04(-1.26%)
Apr 15, 2019 3.220 3.290 3.120 3.170 687,435 -0.05(-1.55%)
Apr 12, 2019 3.180 3.250 3.100 3.220 1,515,200 +0.05(+1.58%)
Apr 11, 2019 3.180 3.230 3.110 3.170 1,063,313 -0.02(-0.63%)
Apr 10, 2019 3.120 3.260 3.120 3.190 1,029,255 +0.07(+2.24%)
Apr 09, 2019 3.200 3.260 3.100 3.120 2,113,912 -0.09(-2.80%)
Apr 08, 2019 3.340 3.400 3.080 3.210 1,578,805 -0.13(-3.89%)
Apr 05, 2019 3.260 3.390 3.220 3.340 2,451,800 +0.09(+2.77%)
Apr 04, 2019 3.270 3.300 3.190 3.250 1,348,614 -0.04(-1.22%)
Apr 03, 2019 3.250 3.480 3.200 3.290 3,580,530 +0.15(+4.78%)
Apr 02, 2019 3.040 3.185 3.015 3.140 2,736,892 +0.09(+2.95%)
Apr 01, 2019 3.010 3.100 2.940 3.050 1,385,481 +0.09(+3.04%)
Mar 29, 2019 2.980 3.010 2.910 2.960 669,300 +0.01(+0.34%)
Mar 28, 2019 2.910 2.990 2.900 2.950 1,782,780 +0.04(+1.37%)
Mar 27, 2019 2.990 3.040 2.870 2.910 710,533 -0.09(-3.00%)
Mar 26, 2019 2.990 3.040 2.920 3.000 800,400 +0.04(+1.35%)
Mar 25, 2019 2.950 2.990 2.870 2.960 2,371,493 +0.03(+1.02%)
Mar 22, 2019 3.110 3.160 2.930 2.930 1,405,600 -0.20(-6.39%)
Mar 21, 2019 2.960 3.160 2.930 3.130 1,364,802 +0.14(+4.68%)
Mar 20, 2019 3.130 3.300 2.970 2.990 3,475,389 -0.14(-4.47%)
Mar 19, 2019 3.090 3.130 3.030 3.130 1,460,108 +0.07(+2.29%)
Mar 18, 2019 3.050 3.130 2.950 3.060 1,230,963 +0.01(+0.33%)
Mar 15, 2019 3.010 3.070 2.950 3.050 4,511,100 +0.04(+1.33%)
Mar 14, 2019 3.020 3.120 2.930 3.010 2,194,507 -0.03(-0.99%)
Mar 13, 2019 2.940 3.060 2.900 3.040 1,819,807 +0.12(+4.11%)
Mar 12, 2019 2.830 2.930 2.810 2.920 1,781,388 +0.09(+3.18%)
Mar 11, 2019 2.670 2.860 2.670 2.830 2,407,353 +0.14(+5.20%)
Mar 08, 2019 2.650 2.740 2.650 2.690 537,300 +0.03(+1.13%)
Mar 07, 2019 2.760 2.760 2.560 2.660 1,054,329 -0.01(-0.37%)
Mar 06, 2019 2.760 2.870 2.640 2.670 1,425,684 -0.09(-3.26%)
Mar 05, 2019 2.640 2.820 2.635 2.760 1,975,484 +0.13(+4.94%)
Mar 04, 2019 2.680 2.930 2.565 2.630 3,615,025 -0.04(-1.50%)
Mar 01, 2019 2.540 2.670 2.525 2.670 1,650,700 +0.16(+6.37%)
Feb 28, 2019 2.600 2.650 2.500 2.510 870,288 -0.08(-3.09%)
Feb 27, 2019 2.540 2.670 2.530 2.590 756,348 +0.04(+1.57%)
Feb 26, 2019 2.630 2.680 2.540 2.550 1,013,271 -0.07(-2.67%)
Feb 25, 2019 2.500 2.620 2.469 2.620 2,453,550 +0.12(+4.80%)
Feb 22, 2019 2.490 2.520 2.360 2.500 1,549,000 +0.03(+1.21%)
Feb 21, 2019 2.460 2.490 2.410 2.470 856,846 +0.02(+0.82%)
Feb 20, 2019 2.440 2.460 2.375 2.450 1,045,979 +0.02(+0.82%)
Feb 19, 2019 2.380 2.470 2.370 2.430 1,000,713 +0.05(+2.10%)
Feb 15, 2019 2.350 2.440 2.330 2.380 1,111,200 +0.03(+1.28%)
Feb 14, 2019 2.360 2.380 2.300 2.350 552,157 -0.01(-0.42%)
Feb 13, 2019 2.360 2.410 2.310 2.360 2,160,248 +0.01(+0.43%)
Feb 12, 2019 2.290 2.370 2.280 2.350 2,339,996 +0.06(+2.62%)
Feb 11, 2019 2.220 2.290 2.160 2.290 1,257,005 +0.07(+3.15%)
Feb 08, 2019 2.120 2.220 2.060 2.220 921,800 +0.08(+3.74%)
Feb 07, 2019 2.190 2.250 2.090 2.140 1,752,674 -0.07(-3.17%)
Feb 06, 2019 2.270 2.270 2.190 2.210 1,737,806 -0.05(-2.21%)
Feb 05, 2019 2.240 2.320 2.150 2.260 867,496 +0.02(+0.89%)
Feb 04, 2019 2.240 2.270 2.220 2.240 1,728,674 +0.00(+0.00%)
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.