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 )

1.610 +0.090 (+5.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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, 2020 2.220 2.310 2.130 2.200 17,500 -0.08(-3.51%)
Jul 30, 2020 2.220 2.410 2.065 2.280 88,392 +0.04(+1.79%)
Jul 29, 2020 2.360 2.540 2.170 2.240 118,997 -0.16(-6.67%)
Jul 28, 2020 2.390 2.500 2.210 2.400 60,336 -0.04(-1.64%)
Jul 27, 2020 2.870 2.870 2.380 2.440 133,840 -0.37(-13.17%)
Jul 24, 2020 2.840 3.000 2.660 2.810 166,400 -0.35(-11.08%)
Jul 23, 2020 2.850 3.407 2.723 3.160 447,268 +0.57(+22.01%)
Jul 22, 2020 2.700 2.750 2.470 2.590 179,958 +0.09(+3.60%)
Jul 21, 2020 2.790 2.790 2.430 2.500 111,271 -0.10(-3.85%)
Jul 20, 2020 2.890 2.890 2.520 2.600 202,425 -0.11(-4.21%)
Jul 17, 2020 2.600 2.990 2.360 2.714 741,300 +0.35(+15.01%)
Jul 16, 2020 1.910 2.600 1.900 2.360 394,166 +0.46(+24.21%)
Jul 15, 2020 2.050 2.050 1.900 1.900 34,789 -0.17(-8.21%)
Jul 14, 2020 2.100 2.180 2.000 2.070 21,728 -0.03(-1.43%)
Jul 13, 2020 2.120 2.250 1.950 2.100 84,077 +0.08(+3.96%)
Jul 10, 2020 2.190 2.500 1.920 2.020 555,900 +0.10(+5.21%)
Jul 09, 2020 2.080 2.190 1.760 1.920 110,406 -0.21(-9.85%)
Jul 08, 2020 2.250 2.410 2.060 2.130 107,500 +0.04(+1.91%)
Jul 07, 2020 1.760 2.090 1.730 2.090 102,278 +0.29(+16.11%)
Jul 06, 2020 2.010 2.010 1.660 1.800 13,253 +0.03(+1.69%)
Jul 02, 2020 1.800 1.890 1.690 1.770 17,300 -0.02(-1.12%)
Jul 01, 2020 1.750 1.820 1.713 1.790 7,724 +0.01(+0.56%)
Jun 30, 2020 1.700 1.837 1.670 1.780 9,181 +0.09(+5.33%)
Jun 29, 2020 1.690 1.910 1.650 1.690 14,049 -0.03(-1.48%)
Jun 26, 2020 1.780 1.860 1.650 1.715 10,700 -0.06(-3.63%)
Jun 25, 2020 1.760 1.853 1.671 1.780 18,202 -0.00(-0.01%)
Jun 24, 2020 1.870 2.040 1.750 1.780 83,657 -0.09(-4.81%)
Jun 23, 2020 1.810 1.900 1.790 1.870 42,670 +0.03(+1.63%)
Jun 22, 2020 2.160 2.210 1.800 1.840 59,839 -0.35(-15.98%)
Jun 19, 2020 2.060 2.300 2.060 2.190 31,000 +0.06(+2.82%)
Jun 18, 2020 2.120 2.220 2.000 2.130 22,973 -0.02(-0.93%)
Jun 17, 2020 2.100 2.210 2.000 2.150 62,669 +0.04(+1.90%)
Jun 16, 2020 2.000 2.800 2.000 2.110 681,452 -0.08(-3.65%)
Jun 15, 2020 2.180 2.340 2.020 2.190 76,943 -0.07(-3.10%)
Jun 12, 2020 2.180 2.389 2.060 2.260 285,800 +0.00(+0.00%)
Jun 11, 2020 2.670 3.220 2.030 2.260 5,754,715 +0.56(+32.94%)
Jun 10, 2020 1.710 1.750 1.630 1.700 58,541 -0.01(-0.58%)
Jun 09, 2020 1.700 1.750 1.570 1.710 58,466 +0.17(+10.68%)
Jun 08, 2020 1.500 1.620 1.450 1.545 84,497 +0.12(+8.80%)
Jun 05, 2020 1.480 1.510 1.410 1.420 49,600 -0.08(-5.33%)
Jun 04, 2020 1.500 1.600 1.461 1.500 63,784 -0.02(-1.32%)
Jun 03, 2020 1.500 1.650 1.460 1.520 23,474 +0.00(+0.00%)
Jun 02, 2020 1.600 1.600 1.511 1.520 13,257 -0.08(-5.00%)
Jun 01, 2020 1.630 1.640 1.560 1.600 17,368 -0.04(-2.74%)
May 29, 2020 1.750 1.790 1.640 1.645 15,300 -0.00(-0.30%)
May 28, 2020 1.690 1.870 1.640 1.650 33,398 -0.25(-13.16%)
May 27, 2020 2.040 2.040 1.640 1.900 17,676 -0.14(-6.86%)
May 26, 2020 2.180 2.220 2.040 2.040 4,613 -0.18(-8.11%)
May 22, 2020 2.220 2.220 2.220 2.220 200 -0.02(-0.92%)
May 21, 2020 2.400 2.400 2.241 2.241 5,515 +0.09(+4.15%)
May 20, 2020 2.470 2.470 2.151 2.151 1,980 -0.16(-6.87%)
May 19, 2020 2.050 2.310 2.050 2.310 826 +0.01(+0.43%)
May 18, 2020 2.350 2.500 2.300 2.300 2,836 -0.10(-4.17%)
May 15, 2020 2.390 2.400 2.390 2.400 500 +0.00(+0.00%)
May 14, 2020 2.220 2.400 2.217 2.400 798 +0.00(+0.00%)
May 13, 2020 2.310 2.420 2.030 2.400 6,658 -0.08(-3.23%)
May 12, 2020 2.480 2.500 2.405 2.480 1,540 -0.13(-4.98%)
May 11, 2020 2.550 2.620 2.534 2.610 1,070 -0.01(-0.38%)
May 08, 2020 2.730 2.730 2.520 2.620 17,800 -0.48(-15.48%)
May 07, 2020 2.400 3.100 2.034 3.100 34,718 +0.65(+26.53%)
May 06, 2020 2.020 2.450 2.020 2.450 6,461 +0.39(+18.93%)
May 05, 2020 2.250 2.250 2.020 2.060 4,895 -0.14(-6.36%)
May 04, 2020 2.200 2.200 108 +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.