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 (%)
Oct 31, 2008 1.150 1.890 1.000 1.600 41,384 +0.46(+40.35%)
Oct 30, 2008 1.060 1.370 1.060 1.140 8,688 -0.15(-11.63%)
Oct 29, 2008 1.380 1.380 1.020 1.290 24,391 -0.06(-4.44%)
Oct 28, 2008 1.500 1.500 0.9000 1.350 94,381 +0.03(+2.27%)
Oct 27, 2008 1.470 1.500 1.220 1.320 253,996 -0.16(-10.81%)
Oct 24, 2008 1.500 1.500 1.480 1.480 1,775 +0.12(+8.82%)
Oct 23, 2008 1.580 1.580 1.270 1.360 46,006 -0.36(-20.93%)
Oct 22, 2008 1.800 1.800 1.600 1.720 8,639 -0.07(-3.91%)
Oct 21, 2008 1.900 1.900 1.790 1.790 3,648 -0.05(-2.72%)
Oct 20, 2008 1.600 1.950 1.600 1.840 16,845 +0.05(+2.79%)
Oct 17, 2008 1.850 1.940 1.550 1.790 16,871 +0.11(+6.55%)
Oct 16, 2008 1.740 1.740 1.680 1.680 1,678 +0.06(+3.70%)
Oct 15, 2008 1.670 1.720 1.550 1.620 8,800 -0.03(-1.82%)
Oct 14, 2008 1.510 1.680 1.510 1.650 7,698 +0.14(+9.27%)
Oct 13, 2008 1.970 1.980 1.510 1.510 18,445 -0.04(-2.58%)
Oct 10, 2008 1.690 2.000 1.500 1.550 27,190 -0.20(-11.43%)
Oct 09, 2008 1.690 1.750 1.650 1.750 4,941 +0.25(+16.67%)
Oct 08, 2008 1.650 1.860 1.450 1.500 30,832 -0.17(-10.18%)
Oct 07, 2008 1.990 1.990 1.500 1.670 35,323 +0.02(+1.21%)
Oct 06, 2008 1.430 1.650 1.280 1.650 126,617 +0.25(+17.86%)
Oct 03, 2008 1.280 1.430 1.250 1.400 13,357 +0.17(+13.82%)
Oct 02, 2008 1.120 1.450 1.120 1.230 40,834 +0.08(+6.96%)
Oct 01, 2008 1.300 1.310 1.100 1.150 294,397 -0.15(-11.54%)
Sep 30, 2008 1.050 1.310 0.8500 1.300 234,769 +0.27(+26.21%)
Sep 29, 2008 1.300 1.340 1.000 1.030 68,698 -0.19(-15.57%)
Sep 26, 2008 1.350 1.350 1.200 1.220 34,160 -0.10(-7.58%)
Sep 25, 2008 1.300 1.350 1.150 1.320 164,192 -0.30(-18.52%)
Sep 24, 2008 1.610 1.680 1.490 1.620 3,633 +0.02(+1.25%)
Sep 23, 2008 1.350 1.600 1.340 1.600 8,370 +0.18(+12.68%)
Sep 22, 2008 1.540 1.730 1.380 1.420 27,086 -0.15(-9.55%)
Sep 19, 2008 1.760 1.990 1.570 1.570 28,220 -0.18(-10.29%)
Sep 18, 2008 2.080 2.080 1.400 1.750 33,150 -0.04(-2.23%)
Sep 17, 2008 2.010 2.010 1.200 1.790 71,055 -0.24(-11.82%)
Sep 16, 2008 1.890 2.160 1.850 2.030 17,055 +0.07(+3.57%)
Sep 15, 2008 2.430 2.430 1.960 1.960 57,561 -0.19(-8.84%)
Sep 12, 2008 2.490 2.490 1.930 2.150 15,616 +0.25(+13.16%)
Sep 11, 2008 2.060 2.540 1.900 1.900 13,975 -0.21(-9.95%)
Sep 10, 2008 2.200 2.200 2.110 2.110 8,535 -0.13(-5.80%)
Sep 09, 2008 2.360 2.370 2.240 2.240 4,465 +0.04(+1.82%)
Sep 08, 2008 2.400 2.400 2.200 2.200 6,900 +0.06(+2.81%)
Sep 05, 2008 2.230 2.230 2.100 2.140 13,801 -0.12(-5.31%)
Sep 04, 2008 2.290 2.310 2.170 2.260 7,416 -0.19(-7.75%)
Sep 03, 2008 2.410 2.530 2.400 2.450 3,618 -0.03(-1.21%)
Sep 02, 2008 2.540 2.600 2.290 2.480 10,115 +0.05(+2.06%)
Aug 29, 2008 2.030 2.620 2.030 2.430 26,033 +0.13(+5.65%)
Aug 28, 2008 2.200 2.460 2.000 2.300 37,145 +0.15(+6.98%)
Aug 27, 2008 2.540 2.780 2.050 2.150 79,356 -0.44(-16.99%)
Aug 26, 2008 2.620 2.680 2.560 2.590 7,540 -0.09(-3.36%)
Aug 25, 2008 2.660 2.680 2.660 2.680 600 -0.02(-0.74%)
Aug 22, 2008 2.800 2.880 2.700 2.700 4,400 -0.01(-0.37%)
Aug 21, 2008 2.990 3.000 2.710 2.710 1,883 +0.10(+3.84%)
Aug 20, 2008 2.570 2.620 2.560 2.610 1,401 +0.02(+0.77%)
Aug 19, 2008 2.650 2.650 2.560 2.590 4,945 -0.07(-2.64%)
Aug 18, 2008 2.790 2.790 2.610 2.660 3,700 -0.04(-1.48%)
Aug 15, 2008 2.740 2.750 2.700 2.700 2,000 -0.04(-1.46%)
Aug 14, 2008 2.760 2.780 2.690 2.740 4,070 -0.01(-0.36%)
Aug 13, 2008 2.890 2.890 2.750 2.750 8,200 -0.02(-0.72%)
Aug 12, 2008 2.750 2.770 2.750 2.770 1,275 -0.02(-0.72%)
Aug 11, 2008 2.760 2.808 2.760 2.790 9,100 -0.01(-0.36%)
Aug 08, 2008 2.800 2.820 2.800 2.800 1,965 +0.00(+0.00%)
Aug 07, 2008 2.803 2.830 2.770 2.800 4,800 -0.02(-0.71%)
Aug 06, 2008 2.800 2.830 2.800 2.820 13,935 -0.02(-0.70%)
Aug 05, 2008 2.860 2.900 2.790 2.840 10,900 -0.01(-0.35%)
Aug 04, 2008 2.850 3.000 2.800 2.850 21,052 +0.06(+2.15%)
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.