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 (%)
Apr 30, 2021 2.120 2.190 2.050 2.090 778,600 -0.02(-0.95%)
Apr 29, 2021 2.120 2.240 2.050 2.110 792,219 +0.02(+0.96%)
Apr 28, 2021 2.110 2.180 2.070 2.090 423,315 -0.09(-4.13%)
Apr 27, 2021 2.120 2.240 2.080 2.180 758,381 +0.03(+1.40%)
Apr 26, 2021 2.110 2.230 2.050 2.150 1,033,879 +0.00(+0.00%)
Apr 23, 2021 2.320 2.350 2.120 2.150 1,065,000 -0.24(-10.04%)
Apr 22, 2021 2.400 2.560 2.320 2.390 1,759,530 +0.02(+0.84%)
Apr 21, 2021 2.480 2.580 2.310 2.370 1,284,487 -0.19(-7.42%)
Apr 20, 2021 2.450 2.620 2.200 2.560 6,026,467 +0.11(+4.49%)
Apr 19, 2021 2.520 3.190 2.340 2.450 178,827,872 +0.61(+33.15%)
Apr 16, 2021 1.800 1.854 1.680 1.840 161,000 +0.02(+1.10%)
Apr 15, 2021 1.860 2.090 1.770 1.820 1,122,121 -0.06(-3.19%)
Apr 14, 2021 1.810 1.900 1.810 1.880 155,812 +0.06(+3.30%)
Apr 13, 2021 1.980 2.000 1.810 1.820 272,977 -0.12(-6.19%)
Apr 12, 2021 2.030 2.060 1.890 1.940 349,300 -0.08(-3.96%)
Apr 09, 2021 2.150 2.190 2.010 2.020 355,200 -0.16(-7.34%)
Apr 08, 2021 2.270 2.400 2.110 2.180 1,511,884 -0.03(-1.36%)
Apr 07, 2021 2.300 2.400 2.200 2.210 196,487 -0.11(-4.74%)
Apr 06, 2021 2.240 2.550 2.230 2.320 463,792 -0.05(-2.11%)
Apr 05, 2021 2.180 2.500 2.170 2.370 1,230,544 +0.14(+6.28%)
Apr 01, 2021 2.110 2.230 2.110 2.230 229,400 +0.04(+1.83%)
Mar 31, 2021 2.110 2.400 2.110 2.190 1,555,834 +0.04(+1.86%)
Mar 30, 2021 2.280 2.340 2.050 2.150 612,327 -0.17(-7.33%)
Mar 29, 2021 2.310 2.600 2.220 2.320 779,820 -0.11(-4.53%)
Mar 26, 2021 2.450 3.040 2.240 2.430 6,408,700 +0.04(+1.67%)
Mar 25, 2021 2.260 2.430 2.220 2.390 93,927 +0.13(+5.75%)
Mar 24, 2021 2.380 2.520 2.220 2.260 244,008 -0.11(-4.64%)
Mar 23, 2021 2.610 2.640 2.360 2.370 209,632 -0.23(-8.85%)
Mar 22, 2021 2.630 2.780 2.600 2.600 441,469 +0.00(+0.17%)
Mar 19, 2021 2.440 2.620 2.418 2.596 572,400 +0.19(+7.70%)
Mar 18, 2021 2.490 2.690 2.400 2.410 390,580 -0.10(-3.98%)
Mar 17, 2021 2.440 2.520 2.300 2.510 138,482 +0.01(+0.40%)
Mar 16, 2021 2.660 2.700 2.490 2.500 198,812 -0.12(-4.58%)
Mar 15, 2021 2.460 2.707 2.450 2.620 612,583 +0.11(+4.38%)
Mar 12, 2021 2.470 2.680 2.440 2.510 288,100 +0.01(+0.40%)
Mar 11, 2021 2.310 2.500 2.300 2.500 204,341 +0.25(+11.11%)
Mar 10, 2021 2.350 2.380 2.200 2.250 229,734 -0.09(-3.85%)
Mar 09, 2021 2.250 2.400 2.200 2.340 257,817 +0.14(+6.36%)
Mar 08, 2021 2.230 2.380 2.180 2.200 137,578 -0.05(-2.22%)
Mar 05, 2021 2.270 2.286 2.100 2.250 244,300 +0.05(+2.27%)
Mar 04, 2021 2.250 2.320 2.200 2.200 240,139 -0.05(-2.22%)
Mar 03, 2021 2.350 2.450 2.220 2.250 207,202 -0.10(-4.26%)
Mar 02, 2021 2.460 2.480 2.350 2.350 292,059 -0.09(-3.69%)
Mar 01, 2021 2.440 2.650 2.400 2.440 344,635 +0.03(+1.24%)
Feb 26, 2021 2.510 2.530 2.330 2.410 445,000 -0.06(-2.43%)
Feb 25, 2021 2.780 2.790 2.460 2.470 337,153 -0.26(-9.52%)
Feb 24, 2021 2.650 2.770 2.520 2.730 413,472 +0.15(+5.81%)
Feb 23, 2021 3.000 3.000 2.570 2.580 558,477 -0.47(-15.41%)
Feb 22, 2021 3.040 3.350 2.960 3.050 1,214,006 -0.02(-0.65%)
Feb 19, 2021 3.000 3.140 2.840 3.070 636,500 +0.09(+3.02%)
Feb 18, 2021 3.080 3.150 2.920 2.980 877,817 -0.23(-7.17%)
Feb 17, 2021 3.120 3.300 3.020 3.210 665,844 -0.04(-1.23%)
Feb 16, 2021 2.990 3.350 2.990 3.250 446,639 +0.02(+0.62%)
Feb 12, 2021 3.500 3.790 3.060 3.230 3,895,200 +0.21(+6.95%)
Feb 11, 2021 3.010 3.250 2.970 3.020 549,795 -0.03(-0.98%)
Feb 10, 2021 3.250 3.270 2.900 3.050 484,686 -0.02(-0.65%)
Feb 09, 2021 3.030 3.160 2.880 3.070 964,428 -0.08(-2.54%)
Feb 08, 2021 3.600 3.600 3.010 3.150 1,041,264 +0.12(+3.96%)
Feb 05, 2021 4.080 5.680 2.900 3.030 14,881,800 -0.62(-16.99%)
Feb 04, 2021 2.740 4.730 2.730 3.650 12,416,353 +0.96(+35.69%)
Feb 03, 2021 2.640 2.790 2.530 2.690 257,519 +0.15(+5.91%)
Feb 02, 2021 2.630 2.630 2.490 2.540 134,358 -0.06(-2.31%)
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.