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 )

1.590 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 29, 2019 1.797 1.797 1.797 0 +0.00(+0.00%)
Nov 27, 2019 1.797 1.797 1.797 1.797 100 +0.00(+0.00%)
Nov 26, 2019 1.940 1.950 1.797 1.797 528 -0.15(-7.83%)
Nov 25, 2019 1.970 1.970 1.950 1.950 321 +0.09(+4.62%)
Nov 22, 2019 1.830 1.864 1.830 1.864 600 +0.11(+6.51%)
Nov 21, 2019 1.430 1.763 1.385 1.750 15,390 +0.34(+24.11%)
Nov 20, 2019 1.410 1.410 1.410 1.410 258 +0.00(+0.00%)
Nov 19, 2019 1.300 1.410 1.300 1.410 1,310 -0.01(-0.70%)
Nov 18, 2019 1.380 1.420 1.350 1.420 1,925 +0.07(+5.19%)
Nov 15, 2019 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
Nov 14, 2019 1.350 1.350 1.350 1.350 92 +0.00(+0.00%)
Nov 13, 2019 1.350 1.350 1.350 1.350 517 +0.00(+0.00%)
Nov 12, 2019 1.350 1.350 1.350 1.350 1,789 +0.00(+0.00%)
Nov 11, 2019 1.340 1.350 1.340 1.350 377 +0.00(+0.00%)
Nov 08, 2019 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
Nov 07, 2019 1.300 1.350 1.300 1.350 1,451 +0.05(+3.85%)
Nov 06, 2019 1.350 1.350 1.220 1.300 7,852 -0.09(-6.47%)
Nov 05, 2019 1.380 1.390 1.280 1.390 1,341 +0.02(+1.46%)
Nov 04, 2019 1.260 1.370 1.260 1.370 1,369 -0.03(-2.14%)
Nov 01, 2019 1.510 1.570 1.400 1.400 600 -0.14(-8.93%)
Oct 31, 2019 1.537 1.537 1.537 1.537 8 +0.00(+0.00%)
Oct 30, 2019 1.537 1.537 1.537 1.537 87 +0.00(+0.00%)
Oct 29, 2019 1.420 1.537 1.250 1.537 4,970 -0.02(-1.46%)
Oct 28, 2019 1.490 1.565 1.450 1.560 5,448 -0.07(-4.29%)
Oct 25, 2019 1.450 1.630 1.450 1.630 700 +0.02(+1.24%)
Oct 24, 2019 1.610 1.610 26 +0.00(+0.00%)
Oct 23, 2019 1.619 1.619 1.610 1.610 501 +0.01(+0.63%)
Oct 22, 2019 1.600 1.600 1.600 1.600 3 +0.00(+0.00%)
Oct 21, 2019 1.600 1.600 1.600 1.600 4 +0.00(+0.00%)
Oct 18, 2019 1.400 1.630 1.400 1.600 4,000 +0.00(+0.00%)
Oct 17, 2019 1.600 1.600 60 +0.00(+0.00%)
Oct 16, 2019 1.510 1.604 1.500 1.600 1,862 +0.04(+2.43%)
Oct 15, 2019 1.562 1.562 1.562 1.562 500 -0.09(-5.33%)
Oct 14, 2019 1.800 1.800 1.650 1.650 801 -0.05(-2.95%)
Oct 11, 2019 1.650 1.700 1.650 1.700 2,800 +0.14(+8.99%)
Oct 10, 2019 1.530 1.560 1.500 1.560 2,119 -0.06(-3.70%)
Oct 09, 2019 1.538 1.694 1.538 1.620 1,721 +0.04(+2.53%)
Oct 08, 2019 1.530 1.580 1.500 1.580 1,213 +0.08(+5.33%)
Oct 07, 2019 1.635 1.635 1.500 1.500 1,502 -0.16(-9.64%)
Oct 04, 2019 1.660 1.660 1.660 1.660 100 +0.00(+0.00%)
Oct 03, 2019 1.430 1.660 1.400 1.660 2,663 -0.01(-0.60%)
Oct 02, 2019 1.670 1.670 1.670 1.670 19 +0.00(+0.00%)
Oct 01, 2019 1.480 1.670 1.210 1.670 1,711 +0.09(+5.70%)
Sep 30, 2019 1.800 1.809 1.580 1.580 10,654 -0.17(-9.79%)
Sep 27, 2019 1.700 1.870 1.700 1.751 500 +0.05(+3.02%)
Sep 26, 2019 1.965 1.965 1.700 1.700 705 -0.13(-7.10%)
Sep 25, 2019 1.630 1.830 1.620 1.830 2,609 -0.14(-7.11%)
Sep 24, 2019 1.770 1.990 1.500 1.970 2,014 -0.04(-1.99%)
Sep 23, 2019 2.020 2.018 1.910 2.010 2,233 -0.09(-4.29%)
Sep 20, 2019 2.020 2.100 2.020 2.100 2,500 -0.00(-0.00%)
Sep 19, 2019 2.000 2.170 2.000 2.100 4,553 -0.00(-0.17%)
Sep 18, 2019 2.104 2.104 2.104 2.104 85 +0.00(+0.00%)
Sep 17, 2019 2.104 2.104 2.104 2.104 262 -0.01(-0.33%)
Sep 16, 2019 2.111 2.111 2.111 2.111 47 +0.00(+0.00%)
Sep 13, 2019 2.240 2.240 2.111 2.111 500 +0.02(+0.99%)
Sep 12, 2019 2.188 2.239 2.090 2.090 7,222 -0.16(-7.11%)
Sep 11, 2019 2.240 2.250 2.240 2.250 476 -0.03(-1.28%)
Sep 10, 2019 2.160 2.400 2.160 2.279 2,233 -0.23(-9.15%)
Sep 09, 2019 2.509 2.509 2.509 2.509 213 +0.06(+2.40%)
Sep 06, 2019 2.250 2.450 2.250 2.450 800 +0.45(+22.50%)
Sep 05, 2019 2.518 2.518 2.000 2.000 1,120 -0.52(-20.63%)
Sep 04, 2019 2.500 2.520 2.500 2.520 2,139 +0.00(+0.00%)
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.