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 (%)
Jun 29, 2012 6.300 6.450 6.110 6.200 669,252 +0.02(+0.32%)
Jun 28, 2012 6.170 6.260 6.000 6.180 669,411 -0.02(-0.32%)
Jun 27, 2012 6.150 6.280 5.920 6.200 1,344,866 +0.05(+0.81%)
Jun 26, 2012 6.420 6.420 6.100 6.150 489,975 -0.23(-3.61%)
Jun 25, 2012 6.480 6.530 6.310 6.380 347,239 -0.22(-3.33%)
Jun 22, 2012 6.420 6.615 6.221 6.600 1,303,917 +0.24(+3.77%)
Jun 21, 2012 6.090 6.480 6.090 6.360 810,372 +0.28(+4.61%)
Jun 20, 2012 6.340 6.360 6.060 6.080 910,869 -0.22(-3.49%)
Jun 19, 2012 6.590 6.670 6.210 6.300 1,067,531 -0.28(-4.26%)
Jun 18, 2012 6.630 6.900 6.530 6.580 800,079 -0.09(-1.35%)
Jun 15, 2012 6.770 6.810 6.400 6.670 1,268,871 -0.10(-1.48%)
Jun 14, 2012 6.410 6.890 6.210 6.770 1,398,788 +0.60(+9.72%)
Jun 13, 2012 6.310 6.650 6.110 6.170 1,149,494 +0.01(+0.16%)
Jun 12, 2012 6.140 6.230 6.020 6.160 515,195 +0.04(+0.65%)
Jun 11, 2012 6.480 6.509 6.110 6.120 573,562 -0.29(-4.52%)
Jun 08, 2012 6.170 6.480 6.050 6.410 731,551 +0.20(+3.22%)
Jun 07, 2012 6.250 6.285 6.120 6.210 1,637,755 -0.26(-4.02%)
Jun 06, 2012 6.370 6.490 6.240 6.470 1,284,997 +0.18(+2.86%)
Jun 05, 2012 6.700 6.700 6.030 6.290 3,447,985 -0.67(-9.63%)
Jun 04, 2012 6.970 7.109 6.810 6.960 290,651 +0.07(+1.02%)
Jun 01, 2012 7.080 7.150 6.810 6.890 712,629 -0.29(-4.04%)
May 31, 2012 7.530 7.530 7.020 7.180 736,964 -0.33(-4.39%)
May 30, 2012 7.460 7.570 7.380 7.510 630,695 -0.06(-0.79%)
May 29, 2012 7.460 7.640 7.352 7.570 714,413 +0.22(+2.99%)
May 25, 2012 7.280 7.350 7.116 7.350 396,210 +0.03(+0.41%)
May 24, 2012 7.140 7.370 6.970 7.320 558,056 +0.22(+3.10%)
May 23, 2012 6.890 7.190 6.680 7.100 644,507 +0.17(+2.45%)
May 22, 2012 7.180 7.300 6.850 6.930 606,327 -0.28(-3.88%)
May 21, 2012 6.560 7.290 6.500 7.210 959,899 +0.71(+10.92%)
May 18, 2012 6.510 6.750 6.140 6.500 706,275 +0.00(+0.00%)
May 17, 2012 6.690 6.720 6.495 6.500 731,561 -0.19(-2.84%)
May 16, 2012 6.830 7.000 6.600 6.690 398,375 -0.13(-1.91%)
May 15, 2012 7.310 7.400 6.770 6.820 1,285,025 -0.07(-1.02%)
May 14, 2012 7.110 7.180 6.880 6.890 391,120 -0.31(-4.31%)
May 11, 2012 6.750 7.320 6.680 7.200 761,886 +0.40(+5.88%)
May 10, 2012 6.490 6.960 6.421 6.800 1,124,718 +0.30(+4.62%)
May 09, 2012 5.930 6.510 5.780 6.500 1,122,724 +0.45(+7.44%)
May 08, 2012 5.960 6.060 5.830 6.050 579,654 +0.06(+1.00%)
May 07, 2012 6.070 6.184 5.900 5.990 620,685 +0.00(+0.00%)
May 04, 2012 6.440 6.468 5.960 5.990 752,882 -0.44(-6.84%)
May 03, 2012 6.550 6.580 6.310 6.430 565,278 -0.16(-2.43%)
May 02, 2012 6.520 6.710 6.500 6.590 435,862 -0.01(-0.15%)
May 01, 2012 6.670 6.770 6.590 6.600 527,196 -0.05(-0.75%)
Apr 30, 2012 6.860 6.860 6.620 6.650 730,944 -0.25(-3.62%)
Apr 27, 2012 6.830 7.080 6.640 6.900 693,223 +0.11(+1.62%)
Apr 26, 2012 6.860 6.950 6.600 6.790 989,338 -0.09(-1.31%)
Apr 25, 2012 7.080 7.190 6.680 6.880 881,829 -0.09(-1.29%)
Apr 24, 2012 6.770 7.140 6.560 6.970 1,022,585 +0.22(+3.34%)
Apr 23, 2012 7.200 7.450 6.630 6.745 4,860,841 -1.53(-18.54%)
Apr 20, 2012 8.310 8.400 8.090 8.280 796,602 -0.02(-0.24%)
Apr 19, 2012 7.630 8.400 7.160 8.300 6,291,904 -1.20(-12.63%)
Apr 18, 2012 9.020 9.510 8.910 9.500 1,082,253 +0.45(+4.97%)
Apr 17, 2012 8.880 9.440 8.880 9.050 896,705 +0.28(+3.19%)
Apr 16, 2012 9.120 9.150 8.570 8.770 880,791 -0.25(-2.77%)
Apr 13, 2012 9.590 9.610 9.010 9.020 846,975 -0.62(-6.43%)
Apr 12, 2012 10.13 10.21 9.590 9.640 919,346 -0.51(-5.02%)
Apr 11, 2012 10.57 10.68 10.04 10.15 544,101 -0.21(-2.03%)
Apr 10, 2012 10.59 10.73 10.29 10.36 1,292,135 -0.21(-1.99%)
Apr 09, 2012 10.81 10.84 10.42 10.57 970,407 -0.38(-3.47%)
Apr 05, 2012 10.59 11.08 10.48 10.95 1,639,889 +0.48(+4.58%)
Apr 04, 2012 10.36 10.58 10.15 10.47 1,512,510 +0.01(+0.10%)
Apr 03, 2012 10.17 10.49 10.08 10.46 614,366 +0.29(+2.85%)
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.