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 )

1.713 -0.017 (-0.98%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 1, 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 (%)
Aug 31, 2020 2.420 2.660 2.420 2.650 81,813 +0.08(+3.11%)
Aug 28, 2020 2.500 2.650 2.500 2.570 37,300 +0.05(+1.98%)
Aug 27, 2020 2.510 2.630 2.500 2.520 96,984 -0.08(-3.08%)
Aug 26, 2020 2.660 2.680 2.550 2.600 122,710 -0.12(-4.41%)
Aug 25, 2020 2.670 2.770 2.580 2.720 53,435 +0.04(+1.49%)
Aug 24, 2020 2.480 2.800 2.480 2.680 58,143 +0.11(+4.28%)
Aug 21, 2020 2.630 2.810 2.550 2.570 87,200 -0.03(-1.15%)
Aug 20, 2020 3.170 3.240 2.540 2.600 194,490 -0.56(-17.72%)
Aug 19, 2020 3.100 3.400 3.020 3.160 170,624 +0.11(+3.61%)
Aug 18, 2020 2.800 3.500 2.800 3.050 379,567 +0.07(+2.35%)
Aug 17, 2020 2.650 3.010 2.650 2.980 105,030 +0.26(+9.56%)
Aug 14, 2020 2.760 2.830 2.599 2.720 51,600 -0.12(-4.39%)
Aug 13, 2020 2.630 2.980 2.460 2.845 102,336 +0.16(+5.76%)
Aug 12, 2020 2.740 2.910 2.610 2.690 95,390 -0.22(-7.56%)
Aug 11, 2020 2.940 2.940 2.680 2.910 122,502 -0.08(-2.68%)
Aug 10, 2020 2.950 2.990 2.700 2.990 163,500 -0.05(-1.64%)
Aug 07, 2020 3.400 3.400 2.800 3.040 2,104,400 +0.35(+13.01%)
Aug 06, 2020 2.650 2.720 2.560 2.690 117,116 -0.06(-2.18%)
Aug 05, 2020 2.530 2.800 2.520 2.750 216,892 -0.06(-2.14%)
Aug 04, 2020 2.700 2.850 2.350 2.810 599,691 -0.29(-9.35%)
Aug 03, 2020 2.850 4.810 2.520 3.100 11,468,425 +0.90(+40.91%)
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%)
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.