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 )

1.730 +0.140 (+8.81%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Dec 31, 2021 0.9215 0.9230 0.8260 0.9230 239,199 -0.03(-2.84%)
Dec 30, 2021 0.8708 0.9600 0.8201 0.9500 116,820 +0.07(+7.95%)
Dec 29, 2021 0.9900 0.9900 0.8167 0.8800 316,142 -0.10(-10.20%)
Dec 28, 2021 1.010 1.010 0.9351 0.9800 28,952 +0.01(+0.51%)
Dec 27, 2021 0.9460 1.020 0.9317 0.9750 44,160 +0.01(+0.52%)
Dec 23, 2021 0.9900 0.9900 0.9421 0.9700 24,462 +0.00(+0.00%)
Dec 22, 2021 0.9743 1.000 0.9667 0.9700 25,855 -0.00(-0.42%)
Dec 21, 2021 0.9697 1.000 0.9310 0.9741 12,772 +0.00(+0.43%)
Dec 20, 2021 0.9700 0.9700 0.9300 0.9699 21,366 -0.06(-5.83%)
Dec 17, 2021 0.9170 1.030 0.9170 1.030 32,677 +0.11(+12.43%)
Dec 16, 2021 0.9200 0.9480 0.9000 0.9161 31,277 -0.08(-8.30%)
Dec 15, 2021 0.9369 1.064 0.8400 0.9990 111,715 +0.03(+3.43%)
Dec 14, 2021 0.9900 1.045 0.9113 0.9659 109,482 +0.06(+6.42%)
Dec 13, 2021 1.030 1.065 0.9074 0.9076 103,650 -0.15(-14.57%)
Dec 10, 2021 1.090 1.095 1.050 1.062 20,460 -0.05(-4.29%)
Dec 09, 2021 1.060 1.130 1.060 1.110 13,156 +0.02(+1.83%)
Dec 08, 2021 1.031 1.106 1.031 1.090 29,898 +0.02(+1.87%)
Dec 07, 2021 1.100 1.110 1.040 1.070 29,359 +0.03(+2.88%)
Dec 06, 2021 1.050 1.090 1.010 1.040 30,634 -0.03(-3.02%)
Dec 03, 2021 1.112 1.112 1.009 1.072 29,082 -0.08(-6.75%)
Dec 02, 2021 1.163 1.163 1.100 1.150 56,629 -0.02(-1.71%)
Dec 01, 2021 1.140 1.200 1.100 1.170 98,387 +0.06(+5.41%)
Nov 30, 2021 1.175 1.179 1.080 1.110 27,409 -0.07(-5.93%)
Nov 29, 2021 1.140 1.247 1.101 1.180 911,878 +0.04(+3.51%)
Nov 26, 2021 1.120 1.170 1.110 1.140 32,259 -0.06(-5.00%)
Nov 24, 2021 1.180 1.249 1.100 1.200 831,363 +0.03(+2.56%)
Nov 23, 2021 1.130 1.200 1.120 1.170 680,415 +0.04(+3.57%)
Nov 22, 2021 1.150 1.150 0.9630 1.130 360,404 -0.04(-3.03%)
Nov 19, 2021 1.170 1.210 1.140 1.165 103,173 -0.00(-0.43%)
Nov 18, 2021 1.280 1.170 1.120 1.170 505,478 -0.11(-8.59%)
Nov 17, 2021 1.250 1.340 1.210 1.280 271,206 +0.03(+2.40%)
Nov 16, 2021 1.250 1.310 1.240 1.250 111,730 -0.02(-1.57%)
Nov 15, 2021 1.280 1.305 1.222 1.270 99,341 +0.01(+0.79%)
Nov 12, 2021 1.230 1.290 1.230 1.260 19,424 -0.01(-0.79%)
Nov 11, 2021 1.310 1.310 1.220 1.270 267,183 +0.00(+0.00%)
Nov 10, 2021 1.310 1.270 486,753 -0.06(-4.51%)
Nov 09, 2021 1.290 1.350 1.280 1.330 676,625 +0.04(+3.10%)
Nov 08, 2021 1.310 1.340 1.280 1.290 222,659 +0.01(+0.78%)
Nov 05, 2021 1.309 1.340 1.234 1.280 387,428 -0.03(-2.29%)
Nov 04, 2021 1.310 1.340 1.270 1.310 123,723 -0.03(-2.20%)
Nov 03, 2021 1.310 1.370 1.290 1.339 114,919 +0.04(+3.04%)
Nov 02, 2021 1.320 1.340 1.271 1.300 217,788 +0.00(+0.00%)
Nov 01, 2021 1.300 1.387 1.270 1.300 67,276 -0.01(-0.76%)
Oct 29, 2021 1.390 1.397 1.260 1.310 208,138 -0.09(-6.43%)
Oct 28, 2021 1.420 1.420 1.361 1.400 141,414 +0.01(+0.63%)
Oct 27, 2021 1.400 1.490 1.390 1.391 186,985 -0.01(-0.63%)
Oct 26, 2021 1.520 1.400 185,450 -0.12(-7.89%)
Oct 25, 2021 1.400 1.570 1.310 1.520 802,481 +0.09(+6.29%)
Oct 22, 2021 1.490 1.530 1.410 1.430 88,458 -0.07(-4.67%)
Oct 21, 2021 1.463 1.570 1.410 1.500 474,821 +0.02(+1.36%)
Oct 20, 2021 1.440 1.540 1.425 1.480 183,263 +0.04(+2.78%)
Oct 19, 2021 1.470 1.470 1.400 1.440 187,058 +0.01(+0.70%)
Oct 18, 2021 1.440 1.445 1.400 1.430 20,547 -0.02(-1.38%)
Oct 15, 2021 1.400 1.480 1.340 1.450 107,557 +0.07(+5.07%)
Oct 14, 2021 1.410 1.420 1.340 1.380 13,504 -0.04(-2.82%)
Oct 13, 2021 1.360 1.440 1.330 1.420 25,985 +0.09(+6.77%)
Oct 12, 2021 1.400 1.450 1.230 1.330 103,706 -0.01(-0.75%)
Oct 11, 2021 1.310 1.390 1.310 1.340 114,244 -0.02(-1.16%)
Oct 08, 2021 1.380 1.380 1.350 1.356 45,610 -0.03(-2.47%)
Oct 07, 2021 1.370 1.400 1.360 1.390 23,973 +0.00(+0.00%)
Oct 06, 2021 1.360 1.400 1.360 1.390 19,601 +0.02(+1.46%)
Oct 05, 2021 1.360 1.400 1.360 1.370 37,043 -0.02(-1.44%)
Oct 04, 2021 1.390 1.440 1.360 1.390 92,455 -0.03(-2.11%)
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.