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 )

1.740 -0.040 (-2.25%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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, 2020 2.100 2.350 2.100 2.160 5,297 -0.22(-9.43%)
Apr 29, 2020 2.057 2.500 2.057 2.385 8,922 +0.04(+1.51%)
Apr 28, 2020 2.290 2.400 2.290 2.349 11,261 +0.12(+5.36%)
Apr 27, 2020 2.340 2.340 2.140 2.230 3,683 +0.18(+8.78%)
Apr 24, 2020 2.180 2.284 1.966 2.050 17,300 -0.18(-8.07%)
Apr 23, 2020 1.510 2.490 1.510 2.230 53,161 +0.38(+20.54%)
Apr 22, 2020 1.700 1.850 1.700 1.850 409 +0.25(+15.62%)
Apr 21, 2020 1.710 1.825 1.600 1.600 2,916 -0.33(-17.10%)
Apr 20, 2020 1.930 1.930 1.930 1.930 114 +0.00(+0.00%)
Apr 17, 2020 1.818 1.930 1.818 1.930 1,100 -0.08(-3.98%)
Apr 16, 2020 2.050 2.050 2.010 2.010 765 -0.04(-1.95%)
Apr 15, 2020 2.050 2.050 2.050 2.050 17 +0.00(+0.00%)
Apr 14, 2020 1.730 2.050 1.720 2.050 5,736 +0.00(+0.00%)
Apr 13, 2020 2.000 2.050 1.800 2.050 4,943 +0.05(+2.50%)
Apr 09, 2020 1.784 2.000 1.784 2.000 1,700 -0.01(-0.50%)
Apr 08, 2020 1.850 2.010 1.850 2.010 891 +0.06(+3.34%)
Apr 07, 2020 1.990 1.990 1.922 1.945 4,152 +0.05(+2.37%)
Apr 06, 2020 1.800 1.900 1.792 1.900 1,662 +0.30(+18.75%)
Apr 03, 2020 1.600 1.600 1.550 1.600 2,500 -0.08(-5.02%)
Apr 02, 2020 1.810 1.812 1.685 1.685 877 -0.22(-11.34%)
Apr 01, 2020 1.900 1.900 127 +0.00(+0.00%)
Mar 31, 2020 1.880 1.900 1.739 1.900 771 +0.33(+20.73%)
Mar 30, 2020 1.574 1.574 206 +0.00(+0.00%)
Mar 27, 2020 1.750 1.750 1.409 1.574 4,600 -0.42(-20.92%)
Mar 26, 2020 1.840 1.990 1.840 1.990 436 +0.00(+0.00%)
Mar 25, 2020 1.990 1.990 1.990 1.990 919 -0.06(-2.93%)
Mar 24, 2020 2.050 2.050 2.050 2.050 321 +0.00(+0.00%)
Mar 23, 2020 2.050 2.050 2.040 2.050 1,593 +0.18(+9.62%)
Mar 20, 2020 1.660 2.070 1.660 1.870 12,300 +0.43(+30.06%)
Mar 19, 2020 1.500 1.500 1.351 1.438 1,924 -0.17(-10.69%)
Mar 18, 2020 1.390 1.980 1.190 1.610 27,983 -0.12(-6.94%)
Mar 17, 2020 1.740 1.770 1.730 1.730 1,229 -0.30(-14.78%)
Mar 16, 2020 1.500 2.030 1.100 2.030 9,547 +0.10(+5.18%)
Mar 13, 2020 2.050 2.050 1.660 1.930 11,900 -0.06(-3.02%)
Mar 12, 2020 1.890 2.012 1.890 1.990 1,609 -0.21(-9.55%)
Mar 11, 2020 2.120 2.250 1.810 2.200 19,828 -0.04(-2.00%)
Mar 10, 2020 2.110 2.245 2.110 2.245 645 -0.10(-4.47%)
Mar 09, 2020 2.400 2.400 2.295 2.350 2,218 -0.16(-6.37%)
Mar 06, 2020 2.640 2.640 2.400 2.510 4,700 -0.13(-4.92%)
Mar 05, 2020 2.520 2.640 2.520 2.640 2,487 +0.06(+2.33%)
Mar 04, 2020 2.520 2.860 2.520 2.580 1,638 -0.07(-2.64%)
Mar 03, 2020 2.660 2.946 2.650 2.650 6,434 -0.10(-3.64%)
Mar 02, 2020 3.190 3.250 2.750 2.750 7,887 -0.14(-4.84%)
Feb 28, 2020 3.250 3.250 2.600 2.890 17,000 -0.40(-12.16%)
Feb 27, 2020 3.030 3.340 3.030 3.290 20,769 +0.12(+3.65%)
Feb 26, 2020 2.950 3.432 2.950 3.174 25,758 +0.22(+7.59%)
Feb 25, 2020 3.200 3.640 2.825 2.950 45,063 -0.18(-5.75%)
Feb 24, 2020 2.320 3.360 1.990 3.130 32,095 +0.81(+34.91%)
Feb 21, 2020 2.200 2.320 2.164 2.320 1,300 +0.03(+1.31%)
Feb 20, 2020 2.077 2.290 2.077 2.290 600 +0.08(+3.81%)
Feb 19, 2020 2.068 2.220 2.000 2.206 15,585 -0.09(-4.09%)
Feb 18, 2020 2.300 2.300 2.300 2.300 187 -0.03(-1.29%)
Feb 14, 2020 2.330 2.330 2.047 2.330 2,300 +0.07(+3.13%)
Feb 13, 2020 2.330 2.330 2.259 2.259 3,493 +0.02(+0.86%)
Feb 12, 2020 2.139 2.240 2.139 2.240 475 +0.07(+3.42%)
Feb 11, 2020 2.050 2.250 2.050 2.166 3,209 -0.14(-6.23%)
Feb 10, 2020 2.310 2.310 2.310 2.310 751 +0.11(+5.00%)
Feb 07, 2020 2.200 2.200 2.170 2.200 1,300 +0.05(+2.33%)
Feb 06, 2020 2.059 2.170 2.059 2.150 1,309 -0.03(-1.27%)
Feb 05, 2020 2.140 2.178 2.110 2.178 2,022 +0.05(+2.27%)
Feb 04, 2020 1.800 2.130 1.800 2.129 1,891 +0.11(+5.47%)
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.