Ambow Education Holding Ltd ADR (NY: AMBO )

0.8180 USD -0.0020 (-0.24%)
Streaming Delayed Price Updated: 1:57 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

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.