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, 2013 7.380 7.670 7.360 7.540 0 +0.14(+1.89%)
Apr 29, 2013 7.430 7.460 7.250 7.400 581,940 +0.00(+0.00%)
Apr 26, 2013 6.990 7.490 6.990 7.400 1,965,125 +0.41(+5.87%)
Apr 25, 2013 7.000 7.120 6.910 6.990 1,159,225 +0.00(+0.00%)
Apr 24, 2013 7.210 7.240 6.910 6.990 1,110,636 -0.25(-3.45%)
Apr 23, 2013 7.400 7.430 7.120 7.240 1,860,478 -0.23(-3.08%)
Apr 22, 2013 7.500 7.570 7.250 7.470 596,516 +0.07(+0.95%)
Apr 19, 2013 7.530 7.570 7.290 7.400 835,629 -0.06(-0.80%)
Apr 18, 2013 7.340 7.470 7.205 7.460 1,388,099 +0.11(+1.50%)
Apr 17, 2013 7.170 7.370 7.020 7.350 913,760 +0.10(+1.38%)
Apr 16, 2013 7.260 7.430 7.070 7.250 1,131,248 +0.07(+0.97%)
Apr 15, 2013 7.370 7.430 7.120 7.180 1,012,292 -0.20(-2.71%)
Apr 12, 2013 7.400 7.445 7.290 7.380 1,052,967 -0.01(-0.14%)
Apr 11, 2013 7.560 7.560 7.160 7.390 2,695,354 -0.15(-1.99%)
Apr 10, 2013 7.620 7.700 7.500 7.540 875,726 -0.07(-0.92%)
Apr 09, 2013 7.770 7.770 7.580 7.610 570,529 -0.13(-1.68%)
Apr 08, 2013 7.720 7.750 7.570 7.740 562,975 +0.04(+0.52%)
Apr 05, 2013 7.710 7.870 7.500 7.700 1,230,708 -0.13(-1.66%)
Apr 04, 2013 8.130 8.130 7.350 7.830 2,706,587 -0.33(-4.04%)
Apr 03, 2013 8.660 8.690 8.100 8.160 1,016,956 -0.45(-5.23%)
Apr 02, 2013 8.660 8.760 8.450 8.610 1,419,337 +0.09(+1.06%)
Apr 01, 2013 8.760 8.800 8.480 8.520 630,069 -0.23(-2.63%)
Mar 28, 2013 8.860 8.900 8.510 8.750 2,175,413 -0.07(-0.79%)
Mar 27, 2013 8.680 8.820 8.500 8.820 451,146 +0.08(+0.92%)
Mar 26, 2013 8.830 8.990 8.610 8.740 518,373 -0.04(-0.46%)
Mar 25, 2013 8.820 8.910 8.670 8.780 405,671 -0.02(-0.23%)
Mar 22, 2013 8.790 8.925 8.690 8.800 712,732 +0.05(+0.57%)
Mar 21, 2013 8.670 8.810 8.550 8.750 479,866 +0.00(+0.00%)
Mar 20, 2013 8.800 8.846 8.690 8.750 442,947 +0.02(+0.23%)
Mar 19, 2013 8.850 8.890 8.659 8.730 339,875 -0.11(-1.24%)
Mar 18, 2013 8.750 9.068 8.730 8.840 652,486 -0.01(-0.11%)
Mar 15, 2013 8.860 8.970 8.480 8.850 3,486,209 +0.01(+0.11%)
Mar 14, 2013 9.040 9.138 8.810 8.840 755,601 -0.13(-1.45%)
Mar 13, 2013 9.120 9.120 8.750 8.970 874,907 -0.13(-1.43%)
Mar 12, 2013 9.290 9.390 9.080 9.100 838,180 -0.20(-2.15%)
Mar 11, 2013 9.150 9.380 9.080 9.300 1,178,901 +0.13(+1.42%)
Mar 08, 2013 9.370 9.370 9.130 9.170 831,865 -0.04(-0.43%)
Mar 07, 2013 9.300 9.410 9.090 9.210 749,942 -0.09(-0.97%)
Mar 06, 2013 8.910 9.300 8.820 9.300 1,314,737 +0.46(+5.20%)
Mar 05, 2013 8.800 9.030 8.680 8.840 1,537,832 +0.14(+1.61%)
Mar 04, 2013 7.940 8.760 7.940 8.700 1,158,910 +0.55(+6.75%)
Mar 01, 2013 7.980 8.270 7.880 8.150 924,946 +0.05(+0.62%)
Feb 28, 2013 7.880 8.130 7.780 8.100 894,635 +0.09(+1.12%)
Feb 27, 2013 7.980 8.130 7.850 8.010 691,732 +0.04(+0.50%)
Feb 26, 2013 8.410 8.420 7.960 7.970 1,966,213 -0.89(-10.05%)
Feb 22, 2013 8.650 8.870 8.350 8.860 6,228,123 +0.36(+4.24%)
Feb 21, 2013 9.390 9.390 8.425 8.500 2,208,110 -1.03(-10.81%)
Feb 20, 2013 9.940 10.12 9.380 9.530 872,995 -0.38(-3.84%)
Feb 19, 2013 9.770 9.980 9.750 9.911 480,225 +0.13(+1.34%)
Feb 15, 2013 10.01 10.05 9.700 9.780 692,582 -0.21(-2.10%)
Feb 14, 2013 10.10 10.16 9.980 9.990 615,010 -0.07(-0.70%)
Feb 13, 2013 9.750 10.17 9.730 10.06 1,721,270 +0.63(+6.68%)
Feb 12, 2013 9.160 9.470 9.160 9.430 602,915 +0.29(+3.17%)
Feb 11, 2013 9.090 9.280 9.090 9.140 722,822 +0.02(+0.22%)
Feb 08, 2013 9.210 9.360 9.070 9.120 510,614 -0.08(-0.87%)
Feb 07, 2013 9.440 9.440 9.120 9.200 525,435 -0.27(-2.85%)
Feb 06, 2013 9.480 9.500 9.230 9.470 408,702 +0.22(+2.38%)
Feb 04, 2013 9.150 9.320 9.070 9.250 550,958 +0.06(+0.65%)
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.