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 )

1.650 +0.030 (+1.85%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 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 30, 2021 1.710 1.750 1.670 1.730 30,402 +0.02(+1.17%)
Jul 29, 2021 1.600 1.730 1.600 1.710 110,479 +0.10(+6.29%)
Jul 28, 2021 1.587 1.740 1.570 1.609 71,056 +0.05(+3.13%)
Jul 27, 2021 1.650 1.760 1.520 1.560 229,871 -0.11(-6.59%)
Jul 26, 2021 1.650 1.730 1.620 1.670 225,888 -0.07(-4.02%)
Jul 23, 2021 1.800 1.900 1.670 1.740 461,785 -0.36(-17.14%)
Jul 22, 2021 2.190 2.272 2.100 2.100 84,470 -0.07(-3.23%)
Jul 21, 2021 2.140 2.250 2.127 2.170 115,181 +0.03(+1.40%)
Jul 20, 2021 2.140 2.230 2.130 2.140 161,830 -0.05(-2.28%)
Jul 19, 2021 2.360 2.410 2.160 2.190 353,611 -0.27(-10.98%)
Jul 16, 2021 2.440 2.550 2.430 2.460 344,163 -0.01(-0.40%)
Jul 15, 2021 2.420 2.550 2.410 2.470 184,332 +0.00(+0.00%)
Jul 14, 2021 2.600 2.720 2.410 2.470 571,967 -0.08(-3.14%)
Jul 13, 2021 2.690 2.703 2.520 2.550 136,342 -0.13(-4.85%)
Jul 12, 2021 2.520 2.750 2.500 2.680 414,474 +0.10(+3.88%)
Jul 09, 2021 2.510 2.630 2.400 2.580 309,211 +0.11(+4.45%)
Jul 08, 2021 2.450 2.600 2.450 2.470 320,182 -0.07(-2.95%)
Jul 07, 2021 2.360 2.670 2.360 2.545 823,798 +0.15(+6.49%)
Jul 06, 2021 2.430 2.470 2.330 2.390 114,114 -0.09(-3.63%)
Jul 02, 2021 2.370 2.530 2.330 2.480 222,890 +0.13(+5.53%)
Jul 01, 2021 2.400 2.437 2.330 2.350 99,323 -0.05(-2.29%)
Jun 30, 2021 2.350 2.420 2.310 2.405 176,950 +0.08(+3.66%)
Jun 29, 2021 2.360 2.470 2.300 2.320 382,479 -0.04(-1.69%)
Jun 28, 2021 2.310 2.390 2.310 2.360 117,497 +0.03(+1.29%)
Jun 25, 2021 2.340 2.390 2.330 2.330 99,865 +0.00(+0.00%)
Jun 24, 2021 2.270 2.370 2.270 2.330 165,201 +0.04(+1.75%)
Jun 23, 2021 2.280 2.320 2.280 2.290 70,980 +0.02(+0.88%)
Jun 22, 2021 2.300 2.310 2.250 2.270 50,749 -0.01(-0.44%)
Jun 21, 2021 2.320 2.340 2.280 2.280 99,413 -0.03(-1.30%)
Jun 18, 2021 2.270 2.380 2.270 2.310 149,464 +0.02(+0.87%)
Jun 17, 2021 2.270 2.330 2.270 2.290 60,843 +0.01(+0.44%)
Jun 16, 2021 2.320 2.350 2.270 2.280 149,422 -0.07(-2.98%)
Jun 15, 2021 2.430 2.430 2.320 2.350 107,044 -0.07(-2.89%)
Jun 14, 2021 2.340 2.590 2.340 2.420 829,902 +0.05(+2.11%)
Jun 11, 2021 2.300 2.420 2.300 2.370 138,300 +0.09(+3.95%)
Jun 10, 2021 2.360 2.440 2.270 2.280 434,903 -0.06(-2.56%)
Jun 09, 2021 2.400 2.400 2.230 2.340 338,642 +0.01(+0.43%)
Jun 08, 2021 2.330 2.400 2.260 2.330 738,036 -0.07(-2.92%)
Jun 07, 2021 2.410 2.480 2.220 2.400 2,137,099 +0.21(+9.59%)
Jun 04, 2021 2.200 2.210 2.150 2.190 145,710 +0.01(+0.46%)
Jun 03, 2021 2.270 2.270 2.150 2.180 325,327 -0.09(-3.96%)
Jun 02, 2021 2.290 2.400 2.200 2.270 556,050 +0.00(+0.00%)
Jun 01, 2021 2.260 2.330 2.220 2.270 117,220 -0.04(-1.73%)
May 28, 2021 2.260 2.350 2.220 2.310 152,885 +0.06(+2.67%)
May 27, 2021 2.390 2.690 2.200 2.250 778,921 -0.06(-2.60%)
May 26, 2021 2.292 2.345 2.250 2.310 125,978 +0.02(+0.87%)
May 25, 2021 2.210 2.350 2.210 2.290 154,016 +0.06(+2.69%)
May 24, 2021 2.270 2.300 2.200 2.230 48,705 -0.05(-2.19%)
May 21, 2021 2.210 2.450 2.200 2.280 300,452 +0.08(+3.64%)
May 20, 2021 2.120 2.310 2.110 2.200 215,919 +0.07(+3.29%)
May 19, 2021 2.230 2.230 2.120 2.130 231,906 -0.17(-7.39%)
May 18, 2021 2.310 2.390 2.150 2.300 199,071 +0.03(+1.32%)
May 17, 2021 2.250 2.350 2.210 2.270 200,505 -0.02(-0.87%)
May 14, 2021 2.330 2.380 2.250 2.290 282,319 -0.09(-3.78%)
May 13, 2021 2.540 2.540 2.320 2.380 117,904 -0.04(-1.65%)
May 12, 2021 2.400 2.550 2.400 2.420 202,755 -0.02(-0.82%)
May 11, 2021 2.380 2.530 2.350 2.440 232,083 -0.03(-1.21%)
May 10, 2021 2.420 2.490 2.310 2.470 198,698 +0.05(+2.07%)
May 07, 2021 2.320 2.830 2.320 2.420 1,121,544 +0.06(+2.54%)
May 06, 2021 2.390 2.540 2.300 2.360 244,172 -0.22(-8.53%)
May 05, 2021 2.460 3.130 2.240 2.580 2,674,141 +0.18(+7.50%)
May 04, 2021 2.260 2.480 2.130 2.400 456,371 +0.05(+2.13%)
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.