Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambow Education Holding Ltd ADR (NY: AMBO )

1.730 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 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 30, 2020 2.760 2.820 2.620 2.670 15,800 -0.10(-3.61%)
Oct 29, 2020 2.920 3.010 2.770 2.770 22,079 -0.10(-3.48%)
Oct 28, 2020 2.940 3.050 2.850 2.870 18,813 -0.15(-4.97%)
Oct 27, 2020 3.010 3.040 2.940 3.020 9,727 +0.00(+0.00%)
Oct 26, 2020 3.120 3.175 2.920 3.020 28,996 -0.18(-5.63%)
Oct 23, 2020 3.150 3.270 3.150 3.200 18,600 +0.00(+0.00%)
Oct 22, 2020 3.200 3.400 3.110 3.200 63,232 -0.02(-0.62%)
Oct 21, 2020 3.300 3.560 3.170 3.220 316,659 -0.10(-3.01%)
Oct 20, 2020 3.370 3.620 3.300 3.320 211,749 -0.14(-4.05%)
Oct 19, 2020 3.600 3.680 3.405 3.460 23,598 -0.02(-0.57%)
Oct 16, 2020 3.360 3.580 3.335 3.480 81,600 +0.08(+2.35%)
Oct 15, 2020 3.260 3.400 3.260 3.400 16,721 +0.05(+1.49%)
Oct 14, 2020 3.320 3.453 3.280 3.350 40,712 -0.04(-1.18%)
Oct 13, 2020 3.470 3.600 3.310 3.390 202,728 -0.19(-5.31%)
Oct 12, 2020 3.740 3.850 3.450 3.580 439,246 -0.06(-1.65%)
Oct 09, 2020 3.850 3.955 3.470 3.640 151,000 -0.28(-7.14%)
Oct 08, 2020 3.990 4.060 3.800 3.920 124,582 -0.08(-2.00%)
Oct 07, 2020 3.950 4.090 3.950 4.000 104,726 +0.04(+1.01%)
Oct 06, 2020 3.830 4.090 3.830 3.960 100,823 +0.04(+1.02%)
Oct 05, 2020 3.760 4.040 3.760 3.920 92,795 -0.17(-4.16%)
Oct 02, 2020 3.930 4.200 3.820 4.090 238,700 +0.14(+3.54%)
Oct 01, 2020 3.950 4.050 3.580 3.950 480,192 -1.10(-21.78%)
Sep 30, 2020 5.260 5.350 4.130 5.050 1,291,870 +0.20(+4.12%)
Sep 29, 2020 3.170 5.000 3.070 4.850 2,930,952 +0.76(+18.58%)
Sep 28, 2020 2.310 6.430 2.310 4.090 25,775,304 +2.28(+125.97%)
Sep 25, 2020 1.709 1.810 1.709 1.810 8,700 +0.07(+4.02%)
Sep 24, 2020 1.700 1.740 1.630 1.740 13,284 +0.05(+3.17%)
Sep 23, 2020 1.760 1.780 1.650 1.687 9,944 -0.12(-6.82%)
Sep 22, 2020 1.930 1.980 1.740 1.810 28,021 -0.02(-1.09%)
Sep 21, 2020 1.710 1.840 1.700 1.830 20,895 +0.13(+7.65%)
Sep 18, 2020 1.720 1.770 1.700 1.700 6,500 -0.08(-4.49%)
Sep 17, 2020 1.670 1.890 1.660 1.780 22,654 -0.07(-3.78%)
Sep 16, 2020 1.772 1.980 1.772 1.850 9,277 -0.04(-2.12%)
Sep 15, 2020 1.930 2.020 1.860 1.890 27,377 +0.05(+2.72%)
Sep 14, 2020 1.970 1.970 1.840 1.840 20,467 -0.12(-6.12%)
Sep 11, 2020 1.910 2.060 1.910 1.960 9,900 +0.02(+1.03%)
Sep 10, 2020 1.900 1.950 1.870 1.940 10,473 +0.06(+3.19%)
Sep 09, 2020 1.990 1.990 1.870 1.880 30,828 -0.09(-4.57%)
Sep 08, 2020 1.770 1.970 1.712 1.970 25,068 +0.11(+5.91%)
Sep 04, 2020 2.030 2.030 1.750 1.860 38,900 -0.17(-8.37%)
Sep 03, 2020 2.100 2.150 1.900 2.030 39,391 -0.15(-6.88%)
Sep 02, 2020 2.490 2.490 2.145 2.180 79,312 -0.12(-5.22%)
Sep 01, 2020 2.740 2.740 2.185 2.300 113,192 -0.35(-13.21%)
Aug 31, 2020 2.420 2.660 2.420 2.650 81,813 +0.08(+3.11%)
Aug 28, 2020 2.500 2.650 2.500 2.570 37,300 +0.05(+1.98%)
Aug 27, 2020 2.510 2.630 2.500 2.520 96,984 -0.08(-3.08%)
Aug 26, 2020 2.660 2.680 2.550 2.600 122,710 -0.12(-4.41%)
Aug 25, 2020 2.670 2.770 2.580 2.720 53,435 +0.04(+1.49%)
Aug 24, 2020 2.480 2.800 2.480 2.680 58,143 +0.11(+4.28%)
Aug 21, 2020 2.630 2.810 2.550 2.570 87,200 -0.03(-1.15%)
Aug 20, 2020 3.170 3.240 2.540 2.600 194,490 -0.56(-17.72%)
Aug 19, 2020 3.100 3.400 3.020 3.160 170,624 +0.11(+3.61%)
Aug 18, 2020 2.800 3.500 2.800 3.050 379,567 +0.07(+2.35%)
Aug 17, 2020 2.650 3.010 2.650 2.980 105,030 +0.26(+9.56%)
Aug 14, 2020 2.760 2.830 2.599 2.720 51,600 -0.12(-4.39%)
Aug 13, 2020 2.630 2.980 2.460 2.845 102,336 +0.16(+5.76%)
Aug 12, 2020 2.740 2.910 2.610 2.690 95,390 -0.22(-7.56%)
Aug 11, 2020 2.940 2.940 2.680 2.910 122,502 -0.08(-2.68%)
Aug 10, 2020 2.950 2.990 2.700 2.990 163,500 -0.05(-1.64%)
Aug 07, 2020 3.400 3.400 2.800 3.040 2,104,400 +0.35(+13.01%)
Aug 06, 2020 2.650 2.720 2.560 2.690 117,116 -0.06(-2.18%)
Aug 05, 2020 2.530 2.800 2.520 2.750 216,892 -0.06(-2.14%)
Aug 04, 2020 2.700 2.850 2.350 2.810 599,691 -0.29(-9.35%)
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.