Skip to main content

Ambow Education Holding Ltd ADR (NY: AMBO )

1.100 -0.100 (-8.33%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 17.97 17.97 17.97 0 +0.00(+0.00%)
Nov 27, 2019 17.97 17.97 17.97 17.97 10 +0.00(+0.00%)
Nov 26, 2019 19.40 19.50 17.97 17.97 52 -1.53(-7.83%)
Nov 25, 2019 19.70 19.70 19.50 19.50 32 +0.86(+4.62%)
Nov 22, 2019 18.30 18.64 18.30 18.64 60 +1.14(+6.51%)
Nov 21, 2019 14.30 17.63 13.85 17.50 1,539 +3.40(+24.11%)
Nov 20, 2019 14.10 14.10 14.10 14.10 25 +0.00(+0.00%)
Nov 19, 2019 13.00 14.10 13.00 14.10 131 -0.10(-0.70%)
Nov 18, 2019 13.80 14.20 13.50 14.20 192 +0.70(+5.19%)
Nov 15, 2019 13.50 13.50 13.50 13.50 10 +0.00(+0.00%)
Nov 14, 2019 13.50 13.50 13.50 13.50 9 +0.00(+0.00%)
Nov 13, 2019 13.50 13.50 13.50 13.50 51 +0.00(+0.00%)
Nov 12, 2019 13.50 13.50 13.50 13.50 178 +0.00(+0.00%)
Nov 11, 2019 13.40 13.50 13.40 13.50 37 +0.00(+0.00%)
Nov 08, 2019 13.50 13.50 13.50 13.50 10 +0.00(+0.00%)
Nov 07, 2019 13.00 13.50 13.00 13.50 145 +0.50(+3.85%)
Nov 06, 2019 13.50 13.50 12.20 13.00 785 -0.90(-6.47%)
Nov 05, 2019 13.80 13.90 12.80 13.90 134 +0.20(+1.46%)
Nov 04, 2019 12.60 13.70 12.60 13.70 136 -0.30(-2.14%)
Nov 01, 2019 15.10 15.70 14.00 14.00 60 -1.37(-8.93%)
Oct 31, 2019 15.37 15.37 15.37 15.37 0 +0.00(+0.00%)
Oct 30, 2019 15.37 15.37 15.37 15.37 8 +0.00(+0.00%)
Oct 29, 2019 14.20 15.37 12.50 15.37 497 -0.23(-1.46%)
Oct 28, 2019 14.90 15.65 14.50 15.60 544 -0.70(-4.29%)
Oct 25, 2019 14.50 16.30 14.50 16.30 70 +0.20(+1.24%)
Oct 24, 2019 16.10 16.10 2 +0.00(+0.00%)
Oct 23, 2019 16.18 16.18 16.10 16.10 50 +0.10(+0.63%)
Oct 22, 2019 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 21, 2019 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 18, 2019 14.00 16.30 14.00 16.00 400 +0.00(+0.00%)
Oct 17, 2019 16.00 16.00 6 +0.00(+0.00%)
Oct 16, 2019 15.10 16.04 15.00 16.00 186 +0.38(+2.43%)
Oct 15, 2019 15.62 15.62 15.62 15.62 50 -0.88(-5.33%)
Oct 14, 2019 18.00 18.00 16.50 16.50 80 -0.50(-2.95%)
Oct 11, 2019 16.50 17.00 16.50 17.00 280 +1.40(+8.99%)
Oct 10, 2019 15.30 15.60 15.00 15.60 211 -0.60(-3.70%)
Oct 09, 2019 15.38 16.94 15.38 16.20 172 +0.40(+2.53%)
Oct 08, 2019 15.30 15.80 15.00 15.80 121 +0.80(+5.33%)
Oct 07, 2019 16.35 16.35 15.00 15.00 150 -1.60(-9.64%)
Oct 04, 2019 16.60 16.60 16.60 16.60 10 +0.00(+0.00%)
Oct 03, 2019 14.30 16.60 14.00 16.60 266 -0.10(-0.60%)
Oct 02, 2019 16.70 16.70 16.70 16.70 1 +0.00(+0.00%)
Oct 01, 2019 14.80 16.70 12.10 16.70 171 +0.90(+5.70%)
Sep 30, 2019 18.00 18.09 15.80 15.80 1,065 -1.71(-9.79%)
Sep 27, 2019 17.00 18.70 17.00 17.51 50 +0.51(+3.02%)
Sep 26, 2019 19.65 19.65 17.00 17.00 70 -1.30(-7.10%)
Sep 25, 2019 16.30 18.30 16.20 18.30 260 -1.40(-7.11%)
Sep 24, 2019 17.70 19.90 15.00 19.70 201 -0.40(-1.99%)
Sep 23, 2019 20.20 20.18 19.10 20.10 223 -0.90(-4.29%)
Sep 20, 2019 20.20 21.00 20.20 21.00 250 -0.00(-0.00%)
Sep 19, 2019 20.00 21.70 20.00 21.00 455 -0.04(-0.17%)
Sep 18, 2019 21.04 21.04 21.04 21.04 8 +0.00(+0.00%)
Sep 17, 2019 21.04 21.04 21.04 21.04 26 -0.07(-0.33%)
Sep 16, 2019 21.11 21.11 21.11 21.11 4 +0.00(+0.00%)
Sep 13, 2019 22.40 22.40 21.11 21.11 50 +0.21(+0.99%)
Sep 12, 2019 21.88 22.39 20.90 20.90 722 -1.60(-7.11%)
Sep 11, 2019 22.40 22.50 22.40 22.50 47 -0.29(-1.28%)
Sep 10, 2019 21.60 24.00 21.60 22.79 223 -2.30(-9.15%)
Sep 09, 2019 25.09 25.09 25.09 25.09 21 +0.59(+2.40%)
Sep 06, 2019 22.50 24.50 22.50 24.50 80 +4.50(+22.50%)
Sep 05, 2019 25.18 25.18 20.00 20.00 112 -5.20(-20.63%)
Sep 04, 2019 25.00 25.20 25.00 25.20 213 +0.00(+0.00%)
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.