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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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, 2024 1.700 1.730 1.700 1.730 5,408 +0.01(+0.58%)
Apr 29, 2024 1.770 1.798 1.720 1.720 3,465 -0.02(-1.15%)
Apr 26, 2024 1.770 1.850 1.740 1.740 6,178 -0.04(-2.25%)
Apr 25, 2024 1.880 1.880 1.780 1.780 4,837 -0.04(-2.47%)
Apr 24, 2024 1.790 1.840 1.720 1.825 5,747 +0.08(+4.89%)
Apr 23, 2024 1.785 1.788 1.740 1.740 1,482 +0.00(+0.29%)
Apr 22, 2024 1.750 1.780 1.735 1.735 3,411 +0.01(+0.29%)
Apr 19, 2024 1.620 1.750 1.617 1.730 18,418 +0.14(+8.81%)
Apr 18, 2024 1.600 1.664 1.580 1.590 2,813 -0.02(-1.24%)
Apr 17, 2024 1.590 1.690 1.590 1.610 9,938 +0.09(+5.82%)
Apr 16, 2024 1.580 1.610 1.463 1.521 32,191 -0.13(-7.79%)
Apr 15, 2024 1.660 1.710 1.590 1.650 3,076 +0.03(+1.85%)
Apr 12, 2024 1.630 1.695 1.620 1.620 3,476 -0.03(-1.82%)
Apr 11, 2024 1.740 1.740 1.640 1.650 1,904 +0.02(+1.23%)
Apr 10, 2024 1.780 1.808 1.630 1.630 20,603 -0.01(-0.61%)
Apr 09, 2024 1.680 1.782 1.600 1.640 29,049 -0.05(-2.96%)
Apr 08, 2024 1.650 1.864 1.622 1.690 24,724 +0.03(+1.81%)
Apr 05, 2024 1.630 1.660 1.630 1.660 1,471 -0.01(-0.60%)
Apr 04, 2024 1.660 1.800 1.660 1.670 7,449 +0.01(+0.60%)
Apr 03, 2024 1.750 1.810 1.660 1.660 4,156 -0.07(-4.05%)
Apr 02, 2024 1.642 1.805 1.620 1.730 17,142 +0.00(+0.00%)
Apr 01, 2024 1.630 1.770 1.630 1.730 7,800 +0.01(+0.58%)
Mar 28, 2024 1.801 1.823 1.710 1.720 7,680 +0.14(+8.86%)
Mar 27, 2024 1.920 2.010 1.580 1.580 14,421 -0.40(-20.20%)
Mar 26, 2024 2.240 2.290 1.770 1.980 32,493 -0.27(-12.00%)
Mar 25, 2024 2.050 2.440 1.900 2.250 75,472 +0.25(+12.50%)
Mar 22, 2024 1.931 2.095 1.850 2.000 21,668 +0.06(+3.09%)
Mar 21, 2024 1.970 2.140 1.810 1.940 28,868 -0.03(-1.52%)
Mar 20, 2024 1.713 2.240 1.713 1.970 92,642 +0.31(+18.67%)
Mar 19, 2024 1.740 1.740 1.580 1.660 14,969 -0.05(-3.14%)
Mar 18, 2024 1.750 1.850 1.610 1.714 18,042 -0.06(-3.45%)
Mar 15, 2024 1.900 1.978 1.710 1.775 7,243 +0.06(+3.80%)
Mar 14, 2024 1.760 1.901 1.690 1.710 23,799 -0.04(-2.29%)
Mar 13, 2024 2.040 2.140 1.680 1.750 27,589 -0.27(-13.37%)
Mar 12, 2024 2.150 2.330 1.750 2.020 72,751 -0.12(-5.61%)
Mar 11, 2024 1.780 2.360 1.780 2.140 37,889 +0.44(+25.88%)
Mar 08, 2024 1.880 1.910 1.680 1.700 10,816 -0.08(-4.49%)
Mar 07, 2024 1.760 1.950 1.735 1.780 29,422 +0.04(+2.56%)
Mar 06, 2024 1.740 2.050 1.725 1.736 103,238 -0.01(-0.83%)
Mar 05, 2024 1.650 1.800 1.540 1.750 36,115 +0.11(+6.71%)
Mar 04, 2024 1.810 1.850 1.570 1.640 31,098 +0.02(+1.23%)
Mar 01, 2024 1.720 1.850 1.620 1.620 32,861 -0.14(-7.95%)
Feb 29, 2024 1.740 2.000 1.520 1.760 83,017 +0.05(+2.92%)
Feb 28, 2024 2.200 2.200 1.710 1.710 57,923 -0.52(-23.32%)
Feb 27, 2024 2.270 2.330 2.162 2.230 39,451 -0.11(-4.70%)
Feb 26, 2024 2.490 2.500 2.220 2.340 37,484 -0.16(-6.40%)
Feb 23, 2024 2.610 2.750 2.450 2.500 76,603 -0.55(-18.03%)
Feb 22, 2024 2.540 3.200 2.491 3.050 264,738 +0.49(+19.14%)
Feb 21, 2024 2.570 2.725 2.350 2.560 190,921 -0.52(-16.88%)
Feb 20, 2024 2.800 3.140 2.160 3.080 426,182 +2.78(+926.67%)
Feb 16, 2024 0.3000 0.6301 0.2550 0.3000 71,753,120 +0.16(+117.39%)
Feb 15, 2024 0.1270 0.1500 0.1212 0.1380 9,723,546 +0.02(+15.97%)
Feb 14, 2024 0.1260 0.1260 0.1190 0.1190 36,216 +0.00(+0.00%)
Feb 13, 2024 0.1232 0.1264 0.1151 0.1190 29,084 +0.00(+1.02%)
Feb 12, 2024 0.1381 0.1381 0.1119 0.1178 172,799 -0.01(-9.38%)
Feb 09, 2024 0.1423 0.1423 0.1277 0.1300 77,847 -0.00(-3.63%)
Feb 08, 2024 0.1400 0.1400 0.1311 0.1349 56,716 -0.00(-0.44%)
Feb 07, 2024 0.1300 0.1399 0.1300 0.1355 71,275 -0.00(-3.21%)
Feb 06, 2024 0.1400 0.1400 0.1300 0.1400 5,950 +0.00(+3.63%)
Feb 05, 2024 0.1351 0.1390 0.1300 0.1351 7,277 -0.00(-1.03%)
Feb 02, 2024 0.1450 0.1453 0.1311 0.1365 4,242 -0.01(-6.76%)
Feb 01, 2024 0.1300 0.1464 0.1300 0.1464 56,314 +0.00(+1.53%)
Jan 31, 2024 0.1444 0.1500 0.1374 0.1442 45,973 -0.00(-2.57%)
Jan 30, 2024 0.1300 0.1480 0.1300 0.1480 30,659 -0.00(-1.20%)
Jan 29, 2024 0.1438 0.1550 0.1401 0.1498 67,428 +0.01(+7.00%)
Jan 26, 2024 0.1400 0.1438 0.1379 0.1400 9,004 -0.00(-2.64%)
Jan 25, 2024 0.1400 0.1438 0.1356 0.1438 10,248 +0.00(+0.00%)
Jan 24, 2024 0.1398 0.1438 0.1398 0.1438 23,044 +0.00(+0.00%)
Jan 23, 2024 0.1489 0.1489 0.1381 0.1438 5,563 -0.00(-0.14%)
Jan 22, 2024 0.1500 0.1500 0.1352 0.1440 4,407 -0.00(-2.70%)
Jan 19, 2024 0.1457 0.1480 0.1380 0.1480 14,980 +0.00(+0.00%)
Jan 18, 2024 0.1440 0.1480 0.1400 0.1480 4,894 -0.00(-0.60%)
Jan 17, 2024 0.1453 0.1489 0.1417 0.1489 17,176 +0.00(+0.00%)
Jan 16, 2024 0.1380 0.1490 0.1318 0.1489 40,674 +0.00(+2.69%)
Jan 12, 2024 0.1314 0.1483 0.1314 0.1450 39,099 +0.01(+9.27%)
Jan 11, 2024 0.1349 0.1399 0.1315 0.1327 18,161 +0.00(+0.23%)
Jan 10, 2024 0.1350 0.1400 0.1324 0.1324 36,851 -0.00(-1.93%)
Jan 09, 2024 0.1330 0.1368 0.1314 0.1350 18,591 +0.00(+2.51%)
Jan 08, 2024 0.1314 0.1375 0.1314 0.1317 25,427 -0.01(-4.57%)
Jan 05, 2024 0.1310 0.1385 0.1310 0.1380 20,577 -0.00(-0.72%)
Jan 04, 2024 0.1375 0.1400 0.1349 0.1390 9,045 -0.00(-0.64%)
Jan 03, 2024 0.1400 0.1450 0.1300 0.1399 104,830 -0.00(-0.07%)
Jan 02, 2024 0.1400 0.1414 0.1351 0.1400 60,572 +0.00(+1.74%)
Dec 29, 2023 0.1380 0.1419 0.1333 0.1376 159,519 -0.00(-1.57%)
Dec 28, 2023 0.1421 0.1421 0.1361 0.1398 72,159 -0.00(-1.62%)
Dec 27, 2023 0.1460 0.1499 0.1410 0.1421 14,720 -0.00(-2.20%)
Dec 26, 2023 0.1400 0.1453 0.1400 0.1453 10,469 +0.01(+4.83%)
Dec 22, 2023 0.1525 0.1525 0.1310 0.1386 188,553 -0.01(-6.35%)
Dec 21, 2023 0.1500 0.1500 0.1400 0.1480 102,137 -0.01(-3.27%)
Dec 20, 2023 0.1589 0.1600 0.1486 0.1530 20,184 -0.01(-3.71%)
Dec 19, 2023 0.1500 0.1590 0.1407 0.1589 28,533 +0.01(+5.93%)
Dec 18, 2023 0.1700 0.1700 0.1404 0.1500 22,956 +0.00(+0.00%)
Dec 15, 2023 0.1695 0.1695 0.1401 0.1500 193,996 -0.02(-11.50%)
Dec 14, 2023 0.1656 0.1700 0.1600 0.1695 38,259 -0.01(-5.31%)
Dec 13, 2023 0.1720 0.1790 0.1610 0.1790 7,226 +0.00(+1.70%)
Dec 12, 2023 0.1820 0.1820 0.1538 0.1760 30,930 -0.01(-3.83%)
Dec 11, 2023 0.1770 0.1830 0.1750 0.1830 19,244 +0.01(+2.81%)
Dec 08, 2023 0.1723 0.1800 0.1679 0.1780 13,379 +0.01(+8.54%)
Dec 07, 2023 0.1710 0.1800 0.1640 0.1640 72,384 -0.00(-0.61%)
Dec 06, 2023 0.1700 0.1799 0.1639 0.1650 13,954 -0.01(-8.33%)
Dec 05, 2023 0.1700 0.1990 0.1700 0.1800 26,476 +0.00(+1.12%)
Dec 04, 2023 0.1811 0.1811 0.1470 0.1780 38,080 +0.01(+7.49%)
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.