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 )

1.095 -0.105 (-8.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Nov 30, 2022 2.910 3.200 2.850 3.195 1,237 -0.11(-3.33%)
Nov 29, 2022 3.320 3.448 3.250 3.305 404 +0.06(+1.69%)
Nov 28, 2022 3.100 3.310 3.100 3.250 1,707 -0.15(-4.33%)
Nov 25, 2022 3.598 3.598 3.299 3.397 981 +0.09(+2.69%)
Nov 23, 2022 3.400 3.600 3.102 3.308 9,246 +0.16(+4.98%)
Nov 22, 2022 2.800 3.152 2.800 3.151 689 -0.05(-1.53%)
Nov 21, 2022 3.100 3.255 2.945 3.200 3,512 +0.40(+14.12%)
Nov 18, 2022 3.105 3.122 2.801 2.804 877 -0.19(-6.28%)
Nov 17, 2022 3.100 3.100 2.851 2.992 1,127 -0.06(-1.90%)
Nov 16, 2022 3.127 3.127 2.900 3.050 786 +0.15(+5.14%)
Nov 15, 2022 2.991 3.117 2.900 2.901 683 -0.13(-4.42%)
Nov 14, 2022 3.034 3.047 3.034 3.035 333 +0.15(+5.02%)
Nov 11, 2022 3.069 3.303 2.850 2.890 1,578 -0.35(-10.75%)
Nov 10, 2022 3.014 3.967 3.014 3.238 7,760 -0.15(-4.54%)
Nov 09, 2022 3.500 3.970 3.100 3.392 6,915 -0.48(-12.49%)
Nov 08, 2022 3.844 4.004 3.678 3.876 10,032 -0.09(-2.20%)
Nov 07, 2022 4.400 4.582 3.557 3.963 20,308 -0.07(-1.81%)
Nov 04, 2022 3.000 4.164 2.800 4.036 81,236 +1.19(+41.61%)
Nov 03, 2022 2.800 2.850 2.800 2.850 223 +0.09(+3.19%)
Nov 02, 2022 3.400 3.400 2.664 2.762 2,448 -0.28(-9.08%)
Nov 01, 2022 2.993 3.096 2.732 3.038 13,644 +0.44(+16.76%)
Oct 31, 2022 3.000 3.000 2.542 2.602 676 +0.06(+2.36%)
Oct 28, 2022 2.800 2.800 2.420 2.542 723 -0.26(-9.21%)
Oct 27, 2022 2.782 2.992 2.700 2.800 1,883 +0.15(+5.66%)
Oct 26, 2022 2.700 3.085 2.650 2.650 8,342 -0.09(-3.25%)
Oct 25, 2022 2.873 2.873 2.700 2.739 771 -0.06(-2.00%)
Oct 24, 2022 3.000 3.199 2.650 2.795 2,006 -0.00(-0.18%)
Oct 21, 2022 2.651 3.012 2.651 2.800 2,544 -0.40(-12.53%)
Oct 20, 2022 2.992 4.000 2.969 3.201 22,199 +0.01(+0.31%)
Oct 19, 2022 2.801 3.197 2.801 3.191 1,697 +0.19(+6.40%)
Oct 18, 2022 3.100 3.100 2.700 2.999 2,911 -0.14(-4.52%)
Oct 17, 2022 3.040 3.229 3.040 3.141 753 +0.10(+3.12%)
Oct 14, 2022 3.213 3.213 2.859 3.046 3,570 -0.17(-5.17%)
Oct 13, 2022 2.500 3.698 2.451 3.212 25,917 +0.71(+28.48%)
Oct 12, 2022 2.700 2.700 2.401 2.500 1,462 -0.19(-7.24%)
Oct 11, 2022 2.334 2.786 2.334 2.695 1,917 -0.09(-3.34%)
Oct 10, 2022 2.561 2.788 2.561 2.788 378 -0.01(-0.39%)
Oct 07, 2022 2.716 2.799 2.499 2.799 2,794 -0.00(-0.04%)
Oct 06, 2022 2.860 2.973 2.726 2.800 803 -0.20(-6.67%)
Oct 05, 2022 2.691 3.154 2.691 3.000 2,930 +0.11(+3.95%)
Oct 04, 2022 2.306 3.057 2.306 2.886 3,787 -0.06(-2.20%)
Oct 03, 2022 3.000 3.000 2.821 2.951 725 -0.15(-4.68%)
Sep 30, 2022 3.029 3.299 2.700 3.096 2,186 +0.02(+0.58%)
Sep 29, 2022 3.300 3.300 3.000 3.078 1,143 -0.22(-6.73%)
Sep 28, 2022 2.458 3.300 2.306 3.300 1,846 +0.10(+3.29%)
Sep 27, 2022 3.000 3.300 2.700 3.195 1,959 +0.19(+6.50%)
Sep 26, 2022 3.000 3.365 2.862 3.000 1,557 -0.17(-5.51%)
Sep 23, 2022 3.300 3.419 2.600 3.175 10,422 +0.17(+5.73%)
Sep 22, 2022 3.600 3.970 2.900 3.003 7,237 -0.70(-18.84%)
Sep 21, 2022 3.939 4.198 3.500 3.700 3,449 -0.10(-2.63%)
Sep 20, 2022 4.100 4.198 3.800 3.800 2,561 -0.37(-8.76%)
Sep 19, 2022 4.239 4.239 3.753 4.165 178 +0.10(+2.41%)
Sep 16, 2022 4.197 4.197 3.764 4.067 299 -0.00(-0.07%)
Sep 15, 2022 4.197 4.199 3.802 4.070 304 -0.03(-0.76%)
Sep 14, 2022 4.016 4.193 3.852 4.101 4,183 -0.09(-2.19%)
Sep 13, 2022 4.113 4.200 3.846 4.193 490 -0.01(-0.19%)
Sep 12, 2022 4.017 4.284 3.906 4.201 1,273 -0.10(-2.21%)
Sep 09, 2022 3.751 4.300 3.751 4.296 1,296 +0.40(+10.15%)
Sep 08, 2022 4.000 4.298 3.716 3.900 1,450 +0.12(+3.15%)
Sep 07, 2022 3.980 4.178 3.700 3.781 818 -0.22(-5.47%)
Sep 06, 2022 4.600 4.600 3.693 4.000 2,276 +0.00(+0.00%)
Sep 02, 2022 4.998 4.998 3.500 4.000 3,639 -0.60(-13.04%)
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.