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 (%)
Jul 30, 2010 2.410 2.480 2.350 2.480 20,412 +0.07(+2.90%)
Jul 29, 2010 2.410 2.430 2.380 2.410 20,800 +0.00(+0.00%)
Jul 28, 2010 2.540 2.540 2.390 2.410 20,701 -0.10(-3.98%)
Jul 27, 2010 2.460 2.510 2.370 2.510 38,116 +0.01(+0.40%)
Jul 26, 2010 2.560 2.600 2.460 2.500 84,371 -0.02(-0.89%)
Jul 23, 2010 2.540 2.550 2.490 2.522 41,522 +0.01(+0.49%)
Jul 22, 2010 2.370 2.510 2.370 2.510 111,896 +0.09(+3.72%)
Jul 21, 2010 2.420 2.420 2.250 2.420 41,654 +0.05(+2.11%)
Jul 20, 2010 2.410 2.450 2.340 2.370 21,229 -0.08(-3.27%)
Jul 19, 2010 2.500 2.500 2.440 2.450 44,132 -0.02(-0.81%)
Jul 16, 2010 2.450 2.530 2.420 2.470 56,058 +0.00(+0.00%)
Jul 15, 2010 2.500 2.500 2.370 2.470 85,989 -0.01(-0.40%)
Jul 14, 2010 2.450 2.500 2.420 2.480 179,751 +0.04(+1.64%)
Jul 13, 2010 2.420 2.480 2.310 2.440 86,638 +0.02(+0.83%)
Jul 12, 2010 2.430 2.480 2.420 2.420 83,162 +0.02(+0.83%)
Jul 09, 2010 2.340 2.400 2.340 2.400 94,405 +0.06(+2.56%)
Jul 08, 2010 2.350 2.350 2.250 2.340 66,486 +0.04(+1.74%)
Jul 07, 2010 2.230 2.300 2.180 2.300 97,778 +0.12(+5.50%)
Jul 06, 2010 2.170 2.229 2.170 2.180 33,488 +0.02(+0.93%)
Jul 02, 2010 2.130 2.280 2.000 2.160 86,860 +0.03(+1.41%)
Jul 01, 2010 2.180 2.180 2.050 2.130 82,861 -0.07(-3.18%)
Jun 30, 2010 2.250 2.260 2.170 2.200 40,725 -0.01(-0.45%)
Jun 29, 2010 2.270 2.340 2.180 2.210 60,521 -0.19(-7.92%)
Jun 25, 2010 2.290 2.430 2.240 2.400 121,378 +0.11(+4.80%)
Jun 24, 2010 2.200 2.300 2.188 2.290 46,069 +0.04(+1.78%)
Jun 23, 2010 2.250 2.290 2.220 2.250 46,442 +0.03(+1.35%)
Jun 22, 2010 2.310 2.319 2.200 2.220 82,049 -0.05(-2.20%)
Jun 21, 2010 2.170 2.280 2.150 2.270 122,398 +0.07(+3.18%)
Jun 18, 2010 2.320 2.320 2.200 2.200 97,787 -0.10(-4.35%)
Jun 17, 2010 2.380 2.420 2.260 2.300 105,419 -0.12(-4.96%)
Jun 16, 2010 2.480 2.480 2.370 2.420 64,444 -0.06(-2.42%)
Jun 15, 2010 2.470 2.480 2.330 2.480 71,626 +0.00(+0.00%)
Jun 14, 2010 2.490 2.510 2.400 2.480 48,370 -0.01(-0.40%)
Jun 11, 2010 2.280 2.499 2.200 2.490 85,870 +0.13(+5.51%)
Jun 10, 2010 2.400 2.400 2.310 2.360 54,009 -0.01(-0.42%)
Jun 09, 2010 2.270 2.400 2.190 2.370 71,649 +0.09(+3.95%)
Jun 08, 2010 2.370 2.370 2.240 2.280 133,995 -0.04(-1.72%)
Jun 07, 2010 2.490 2.520 2.300 2.320 94,724 -0.12(-4.92%)
Jun 04, 2010 2.500 2.580 2.420 2.440 163,996 -0.11(-4.31%)
Jun 03, 2010 2.360 2.600 2.320 2.550 254,975 +0.23(+9.91%)
Jun 02, 2010 2.250 2.340 2.200 2.320 86,665 +0.12(+5.45%)
Jun 01, 2010 2.210 2.250 2.170 2.200 64,652 -0.05(-2.22%)
May 28, 2010 2.260 2.260 2.210 2.250 62,371 -0.01(-0.44%)
May 27, 2010 2.310 2.310 2.210 2.260 60,899 -0.02(-0.86%)
May 26, 2010 2.297 2.330 2.205 2.280 78,055 -0.02(-0.89%)
May 25, 2010 2.230 2.300 2.144 2.300 127,423 +0.02(+0.88%)
May 24, 2010 2.300 2.380 2.270 2.280 29,500 +0.01(+0.44%)
May 21, 2010 2.170 2.350 1.990 2.270 193,038 +0.03(+1.34%)
May 20, 2010 2.240 2.330 2.070 2.240 300,109 -0.16(-6.67%)
May 19, 2010 2.420 2.470 2.330 2.400 162,692 -0.08(-3.23%)
May 18, 2010 2.570 2.570 2.400 2.480 146,290 -0.02(-0.80%)
May 17, 2010 2.590 2.590 2.450 2.500 99,593 -0.07(-2.72%)
May 14, 2010 2.590 2.590 2.450 2.570 124,523 -0.01(-0.39%)
May 13, 2010 2.700 2.700 2.520 2.580 293,386 -0.12(-4.44%)
May 12, 2010 2.860 2.940 2.590 2.700 1,032,058 +0.34(+14.41%)
May 11, 2010 2.350 2.390 2.290 2.360 250,765 +0.01(+0.43%)
May 10, 2010 2.330 2.450 2.150 2.350 170,314 +0.06(+2.62%)
May 07, 2010 2.350 2.370 2.120 2.290 166,385 -0.10(-4.18%)
May 06, 2010 2.510 2.510 2.250 2.390 281,196 -0.13(-5.16%)
May 05, 2010 2.530 2.680 2.500 2.520 160,021 -0.19(-7.01%)
May 04, 2010 2.640 2.740 2.640 2.710 218,633 +0.01(+0.37%)
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.