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 )

1.740 -0.040 (-2.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2018 6.260 6.290 5.830 5.930 18,980 -0.36(-5.75%)
Jul 30, 2018 6.890 6.893 6.050 6.292 26,742 -0.51(-7.45%)
Jul 27, 2018 6.885 6.930 6.700 6.798 12,200 -0.08(-1.19%)
Jul 26, 2018 6.820 7.140 6.800 6.880 29,205 -0.12(-1.71%)
Jul 25, 2018 7.050 7.360 7.000 7.000 14,760 +0.00(+0.00%)
Jul 24, 2018 7.000 7.650 6.838 7.000 87,932 -0.14(-1.96%)
Jul 23, 2018 7.330 7.330 7.000 7.140 79,816 -0.17(-2.33%)
Jul 20, 2018 6.756 7.700 6.731 7.310 98,081 +0.41(+5.94%)
Jul 19, 2018 7.260 7.260 6.700 6.900 11,514 +0.06(+0.88%)
Jul 18, 2018 7.000 7.050 6.700 6.840 46,872 -0.10(-1.44%)
Jul 17, 2018 7.250 7.300 6.610 6.940 102,889 -0.42(-5.75%)
Jul 16, 2018 6.500 7.500 6.142 7.363 167,638 +1.29(+21.30%)
Jul 13, 2018 5.600 6.400 5.600 6.070 115,582 +0.28(+4.84%)
Jul 12, 2018 5.050 6.500 5.001 5.790 183,699 +0.79(+15.83%)
Jul 11, 2018 5.000 5.000 4.845 4.999 5,190 -0.00(-0.02%)
Jul 10, 2018 4.776 5.000 4.700 5.000 22,162 -0.03(-0.51%)
Jul 09, 2018 4.740 5.026 4.674 5.026 6,297 +0.20(+4.05%)
Jul 06, 2018 4.763 4.960 4.711 4.830 8,739 -0.02(-0.41%)
Jul 05, 2018 4.875 4.980 4.800 4.850 8,723 -0.01(-0.21%)
Jul 03, 2018 4.860 4.860 4.860 0 -0.13(-2.61%)
Jul 02, 2018 4.990 5.050 4.600 4.990 46,890 -0.11(-2.20%)
Jun 29, 2018 4.800 5.102 33,557 +0.20(+4.12%)
Jun 28, 2018 5.000 5.000 4.650 4.900 28,504 +0.25(+5.38%)
Jun 27, 2018 5.500 5.511 4.650 4.650 66,235 -0.65(-12.26%)
Jun 26, 2018 5.950 5.950 5.200 5.300 22,273 +0.05(+0.95%)
Jun 25, 2018 5.770 6.100 5.250 5.250 29,114 -0.45(-7.89%)
Jun 22, 2018 5.010 6.490 5.010 5.700 164,114 +0.31(+5.75%)
Jun 21, 2018 5.910 5.910 5.150 5.390 80,028 -0.51(-8.64%)
Jun 20, 2018 5.840 6.150 5.400 5.900 100,469 +0.23(+4.06%)
Jun 19, 2018 5.850 6.247 5.300 5.670 92,893 -0.08(-1.39%)
Jun 18, 2018 6.440 7.180 5.500 5.750 368,553 -1.60(-21.77%)
Jun 15, 2018 7.920 4.100 7.350 2,000,962 +3.25(+79.27%)
Jun 14, 2018 4.010 4.178 4.000 4.100 26,910 +0.13(+3.27%)
Jun 13, 2018 4.140 4.146 3.970 3.970 29,417 -0.21(-5.02%)
Jun 12, 2018 4.197 4.200 4.121 4.180 12,101 -0.02(-0.45%)
Jun 11, 2018 4.170 4.200 4.110 4.199 31,457 +0.05(+1.18%)
Jun 08, 2018 4.250 4.250 4.150 4.150 41,920 -0.01(-0.26%)
Jun 07, 2018 4.190 4.230 4.120 4.161 55,331 -0.09(-2.09%)
Jun 06, 2018 4.250 33,264 -0.04(-0.93%)
Jun 05, 2018 4.290 4.380 4.160 4.290 148,003 +0.00(+0.00%)
Jun 04, 2018 4.170 4.350 4.100 4.290 101,684 +0.26(+6.45%)
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.