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 )

1.615 +0.005 (+0.31%)
Streaming Delayed Price Updated: 12:35 PM EDT, Apr 18, 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 (%)
Nov 30, 2020 2.580 2.580 2.310 2.490 327,797 +0.02(+0.81%)
Nov 27, 2020 2.530 2.530 2.360 2.470 232,700 -0.09(-3.52%)
Nov 25, 2020 2.470 2.800 2.400 2.560 1,452,300 +0.32(+14.29%)
Nov 24, 2020 2.250 2.340 2.200 2.240 222,145 -0.01(-0.44%)
Nov 23, 2020 2.280 2.370 2.130 2.250 210,093 +0.02(+0.90%)
Nov 20, 2020 2.160 2.260 2.140 2.230 177,500 +0.01(+0.45%)
Nov 19, 2020 2.400 2.490 2.110 2.220 983,663 -0.07(-3.06%)
Nov 18, 2020 2.170 2.400 2.150 2.290 758,789 +0.18(+8.53%)
Nov 17, 2020 2.040 2.180 2.040 2.110 440,531 -0.02(-0.94%)
Nov 16, 2020 2.200 2.220 2.100 2.130 200,849 -0.09(-4.05%)
Nov 13, 2020 2.250 2.250 2.150 2.220 232,900 -0.02(-0.89%)
Nov 12, 2020 2.100 2.250 2.060 2.240 771,043 +0.17(+8.21%)
Nov 11, 2020 2.050 2.090 2.020 2.070 195,861 +0.03(+1.47%)
Nov 10, 2020 2.110 2.150 1.980 2.040 334,226 -0.04(-1.92%)
Nov 09, 2020 2.170 2.260 2.010 2.080 391,364 -0.21(-9.17%)
Nov 06, 2020 2.020 2.350 1.970 2.290 1,657,700 +0.25(+12.25%)
Nov 05, 2020 1.950 2.080 1.950 2.040 276,868 -0.01(-0.32%)
Nov 04, 2020 2.220 2.230 2.010 2.046 417,739 -0.15(-6.98%)
Nov 03, 2020 3.030 3.030 2.060 2.200 6,542,562 -0.45(-16.98%)
Nov 02, 2020 2.680 2.680 2.560 2.650 5,715 -0.02(-0.75%)
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%)
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.