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, 2018 3.870 3.880 3.770 3.770 488,535 -0.07(-1.82%)
Apr 27, 2018 3.840 3.860 3.750 3.840 390,722 +0.02(+0.52%)
Apr 26, 2018 3.700 3.830 3.550 3.820 1,352,639 +0.14(+3.80%)
Apr 25, 2018 3.600 3.720 3.530 3.680 806,224 +0.10(+2.79%)
Apr 24, 2018 3.610 3.650 3.545 3.580 943,103 -0.05(-1.38%)
Apr 23, 2018 3.670 3.730 3.595 3.630 595,070 -0.02(-0.55%)
Apr 20, 2018 3.610 3.700 3.600 3.650 462,699 +0.02(+0.55%)
Apr 19, 2018 3.690 3.760 3.590 3.630 736,607 -0.06(-1.63%)
Apr 18, 2018 3.830 3.830 3.670 3.690 790,988 -0.15(-3.91%)
Apr 17, 2018 3.590 3.860 3.550 3.840 1,388,879 +0.28(+7.87%)
Apr 16, 2018 3.700 3.700 3.540 3.560 563,825 -0.12(-3.26%)
Apr 13, 2018 3.700 3.730 3.625 3.680 632,893 -0.01(-0.27%)
Apr 12, 2018 3.630 3.720 3.620 3.690 634,780 +0.09(+2.50%)
Apr 11, 2018 3.540 3.650 3.530 3.600 812,304 +0.04(+1.12%)
Apr 10, 2018 3.590 3.625 3.530 3.560 804,407 +0.00(+0.00%)
Apr 09, 2018 3.530 3.589 3.490 3.560 866,465 +0.07(+2.01%)
Apr 06, 2018 3.450 3.540 3.430 3.490 1,057,497 +0.00(+0.00%)
Apr 05, 2018 3.580 3.580 3.460 3.490 1,178,505 -0.06(-1.69%)
Apr 04, 2018 3.440 3.550 3.435 3.550 2,047,438 +0.04(+1.14%)
Apr 03, 2018 3.510 3.580 3.410 3.510 1,593,068 +0.02(+0.57%)
Apr 02, 2018 3.710 3.710 3.430 3.490 1,567,580 -0.22(-5.93%)
Mar 29, 2018 3.710 3.710 3.710 0 +0.00(+0.00%)
Mar 28, 2018 3.770 3.810 3.630 3.710 1,438,134 -0.08(-2.11%)
Mar 27, 2018 3.950 3.985 3.780 3.790 1,675,307 -0.16(-4.05%)
Mar 26, 2018 3.860 3.970 3.740 3.950 1,529,340 +0.12(+3.13%)
Mar 23, 2018 3.910 3.933 3.770 3.830 1,271,960 -0.06(-1.54%)
Mar 22, 2018 3.960 4.060 3.870 3.890 1,497,410 -0.11(-2.75%)
Mar 21, 2018 3.830 4.020 3.800 4.000 3,501,859 +0.13(+3.36%)
Mar 20, 2018 3.850 3.905 3.765 3.870 1,098,648 +0.00(+0.00%)
Mar 19, 2018 3.900 3.908 3.740 3.870 1,519,586 -0.05(-1.28%)
Mar 16, 2018 4.010 4.025 3.900 3.920 4,148,014 -0.08(-2.00%)
Mar 15, 2018 4.150 4.180 3.965 4.000 2,166,487 -0.14(-3.38%)
Mar 14, 2018 4.040 4.175 4.040 4.140 1,589,363 +0.09(+2.22%)
Mar 13, 2018 4.240 4.340 4.025 4.050 2,433,763 -0.16(-3.80%)
Mar 12, 2018 4.200 4.300 4.140 4.210 3,147,965 -0.02(-0.47%)
Mar 09, 2018 4.060 4.245 3.975 4.230 4,085,597 +0.22(+5.49%)
Mar 08, 2018 3.720 4.025 3.680 4.010 2,812,502 +0.29(+7.80%)
Mar 07, 2018 3.720 3.520 3.720 1,819,338 +0.10(+2.76%)
Mar 06, 2018 3.650 3.685 3.485 3.620 1,151,587 +0.00(+0.00%)
Mar 05, 2018 3.510 3.640 3.510 3.620 2,312,300 +0.11(+3.13%)
Mar 02, 2018 3.300 3.550 3.285 3.510 1,945,091 +0.19(+5.72%)
Mar 01, 2018 3.260 3.350 3.205 3.320 2,117,002 +0.07(+2.15%)
Feb 28, 2018 3.450 3.480 3.250 3.250 2,114,959 -0.19(-5.52%)
Feb 27, 2018 3.420 3.530 3.370 3.440 2,915,448 +0.03(+0.88%)
Feb 26, 2018 3.070 3.460 3.050 3.410 6,544,892 +0.46(+15.40%)
Feb 23, 2018 2.990 3.010 2.935 2.955 1,540,337 +0.00(+0.17%)
Feb 22, 2018 2.950 2,876,500 -0.05(-1.67%)
Feb 21, 2018 3.020 3.120 2.970 3.000 1,836,189 -0.01(-0.33%)
Feb 20, 2018 3.150 3.220 2.995 3.010 2,281,593 -0.19(-5.94%)
Feb 16, 2018 3.200 3.200 3.200 0 +0.13(+4.23%)
Feb 15, 2018 3.040 3.140 2.980 3.070 3,232,834 +0.06(+1.99%)
Feb 14, 2018 2.920 3.055 2.920 3.010 1,728,358 +0.03(+1.01%)
Feb 13, 2018 2.995 2.980 1,329,291 +0.04(+1.36%)
Feb 12, 2018 2.900 2.990 2.805 2.940 1,735,328 +0.04(+1.38%)
Feb 09, 2018 2.880 2.950 2.740 2.900 3,438,194 +0.05(+1.75%)
Feb 08, 2018 2.930 2.940 2.815 2.850 1,860,445 -0.07(-2.40%)
Feb 07, 2018 2.810 2.930 2.760 2.920 1,973,013 +0.12(+4.29%)
Feb 06, 2018 2.620 2.810 2.600 2.800 2,533,592 +0.10(+3.90%)
Feb 05, 2018 2.650 2.760 2.620 2.695 1,433,297 +0.01(+0.56%)
Feb 02, 2018 2.690 2.750 2.680 2.680 1,329,647 -0.04(-1.47%)
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.