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, 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%)
Apr 02, 2012 9.630 10.48 9.560 10.17 1,338,539 +0.59(+6.16%)
Mar 30, 2012 10.05 10.05 9.560 9.580 478,680 -0.38(-3.82%)
Mar 29, 2012 9.660 10.03 9.440 9.960 885,075 +0.23(+2.36%)
Mar 28, 2012 10.21 10.44 9.550 9.730 696,915 -0.36(-3.57%)
Mar 27, 2012 10.25 10.33 10.08 10.09 659,165 -0.13(-1.27%)
Mar 26, 2012 10.02 10.44 9.950 10.22 547,478 +0.30(+3.02%)
Mar 23, 2012 9.960 10.08 9.760 9.920 389,141 -0.01(-0.10%)
Mar 22, 2012 10.42 10.52 9.855 9.930 677,747 -0.48(-4.61%)
Mar 21, 2012 10.07 10.50 9.900 10.41 1,204,390 +0.47(+4.73%)
Mar 20, 2012 10.49 10.53 9.840 9.940 866,446 -0.58(-5.51%)
Mar 19, 2012 10.52 10.73 10.38 10.52 461,988 -0.02(-0.19%)
Mar 16, 2012 10.87 10.96 10.34 10.54 4,108,524 -0.26(-2.41%)
Mar 15, 2012 10.70 11.15 10.59 10.80 1,065,267 +0.02(+0.19%)
Mar 14, 2012 10.77 10.79 10.49 10.78 691,624 +0.11(+1.03%)
Mar 13, 2012 10.79 10.95 10.45 10.67 789,898 -0.07(-0.65%)
Mar 12, 2012 10.82 11.00 10.64 10.74 803,419 -0.08(-0.74%)
Mar 09, 2012 10.93 11.25 10.72 10.82 1,608,912 +0.07(+0.64%)
Mar 08, 2012 10.37 10.89 10.12 10.75 1,701,509 +0.52(+5.09%)
Mar 07, 2012 10.02 10.26 9.940 10.23 1,139,177 +0.23(+2.30%)
Mar 06, 2012 9.890 10.15 9.360 10.00 1,161,375 -0.02(-0.20%)
Mar 05, 2012 10.30 10.30 9.740 10.02 810,045 -0.25(-2.43%)
Mar 02, 2012 10.67 10.98 10.25 10.27 661,891 -0.41(-3.84%)
Mar 01, 2012 10.21 10.78 10.21 10.68 528,732 +0.18(+1.71%)
Feb 29, 2012 10.90 10.90 10.22 10.50 1,014,128 -0.40(-3.67%)
Feb 28, 2012 10.51 11.12 10.50 10.90 1,015,947 +0.36(+3.42%)
Feb 27, 2012 10.64 10.66 10.36 10.54 622,383 -0.18(-1.68%)
Feb 24, 2012 10.53 11.05 10.39 10.72 1,267,457 +0.22(+2.10%)
Feb 23, 2012 10.30 10.65 10.02 10.50 1,121,277 +0.18(+1.74%)
Feb 22, 2012 10.58 10.69 10.30 10.32 746,527 -0.36(-3.37%)
Feb 21, 2012 10.98 11.05 10.53 10.68 1,328,487 -0.36(-3.26%)
Feb 17, 2012 10.60 11.14 10.43 11.04 6,507,694 +2.29(+26.17%)
Feb 16, 2012 8.740 9.081 8.700 8.750 879,541 +0.04(+0.47%)
Feb 15, 2012 9.510 9.580 8.470 8.709 2,453,146 -0.62(-6.66%)
Feb 14, 2012 9.610 9.610 9.320 9.330 874,129 -0.33(-3.42%)
Feb 13, 2012 9.970 10.09 9.550 9.660 769,121 -0.23(-2.37%)
Feb 10, 2012 9.470 10.20 9.319 9.895 1,505,281 +0.42(+4.49%)
Feb 09, 2012 9.810 10.00 9.400 9.470 1,013,659 -0.30(-3.07%)
Feb 08, 2012 10.17 10.67 9.770 9.770 1,409,153 -0.61(-5.83%)
Feb 07, 2012 10.76 10.77 9.520 10.38 4,518,829 -1.20(-10.33%)
Feb 06, 2012 11.50 11.82 11.45 11.57 613,484 -0.16(-1.36%)
Feb 03, 2012 11.47 12.07 10.90 11.73 2,652,438 -0.64(-5.21%)
Feb 02, 2012 11.13 12.46 10.90 12.38 2,696,574 +1.29(+11.59%)
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.