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 )

1.880 +0.050 (+2.73%)
Streaming Delayed Price Updated: 9:39 AM EDT, Apr 25, 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 (%)
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%)
Feb 03, 2020 1.760 2.290 1.760 2.019 7,224 +0.03(+1.36%)
Jan 31, 2020 1.918 2.099 1.897 1.992 7,500 -0.01(-0.40%)
Jan 30, 2020 2.320 2.320 1.847 2.000 11,756 -0.32(-13.92%)
Jan 29, 2020 2.330 2.490 2.230 2.323 19,892 +0.24(+11.70%)
Jan 28, 2020 1.690 2.590 1.690 2.080 123,214 +0.44(+26.83%)
Jan 27, 2020 1.360 1.640 1.360 1.640 4,808 +0.20(+13.92%)
Jan 24, 2020 1.470 1.569 1.310 1.440 6,600 -0.27(-15.81%)
Jan 23, 2020 1.512 1.770 1.512 1.710 5,594 +0.01(+0.59%)
Jan 22, 2020 1.700 1.700 1.700 1.700 2,417 -0.05(-2.58%)
Jan 21, 2020 1.640 1.840 1.640 1.745 5,992 -0.02(-1.30%)
Jan 17, 2020 1.512 1.890 1.512 1.768 2,800 +0.32(+21.92%)
Jan 16, 2020 1.400 1.505 1.400 1.450 3,622 +0.05(+3.57%)
Jan 15, 2020 1.550 1.550 1.400 1.400 6,414 -0.15(-9.83%)
Jan 14, 2020 1.520 1.553 1.520 1.553 280 +0.01(+0.67%)
Jan 13, 2020 1.542 1.542 1.542 1.542 420 -0.06(-3.97%)
Jan 10, 2020 1.621 1.649 1.514 1.606 4,100 -0.07(-4.30%)
Jan 09, 2020 1.710 1.739 1.678 1.678 2,164 +0.01(+0.50%)
Jan 08, 2020 1.990 1.990 1.670 1.670 3,988 -0.32(-16.11%)
Jan 07, 2020 2.004 2.027 1.790 1.991 10,478 -0.13(-6.10%)
Jan 06, 2020 2.110 2.280 2.110 2.120 3,854 -0.22(-9.35%)
Jan 03, 2020 2.600 2.600 2.240 2.339 8,400 -0.20(-7.93%)
Jan 02, 2020 2.100 2.590 2.100 2.540 73,585 +0.56(+28.28%)
Dec 31, 2019 1.650 1.980 1.650 1.980 31,200 +0.29(+17.00%)
Dec 30, 2019 1.455 1.692 1.455 1.692 1,935 +0.29(+20.88%)
Dec 27, 2019 1.400 1.400 1.400 1.400 200 -0.30(-17.65%)
Dec 26, 2019 1.700 1.700 1.700 1.700 122 +0.00(+0.00%)
Dec 24, 2019 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Dec 23, 2019 1.690 1.700 1.690 1.700 1,730 +0.01(+0.59%)
Dec 20, 2019 1.690 1.690 1.690 1.690 100 -0.03(-1.74%)
Dec 19, 2019 1.720 1.720 1.720 1.720 126 +0.06(+3.71%)
Dec 18, 2019 1.659 1.659 1.659 1.659 155 +0.19(+13.19%)
Dec 17, 2019 1.465 1.465 1.465 1.465 4 +0.00(+0.00%)
Dec 16, 2019 1.720 1.720 1.465 1.465 556 -0.25(-14.81%)
Dec 13, 2019 1.720 1.720 1.480 1.720 500 +0.10(+6.17%)
Dec 12, 2019 1.370 1.620 1.370 1.620 1,532 +0.10(+6.92%)
Dec 10, 2019 1.515 1.515 1.515 0 -0.14(-8.72%)
Dec 09, 2019 1.660 1.660 1.660 1.660 254 +0.00(+0.00%)
Dec 06, 2019 1.340 1.700 1.340 1.660 800 +0.03(+1.84%)
Dec 05, 2019 1.630 1.630 1.630 1.630 21 -0.01(-0.31%)
Dec 04, 2019 1.635 1.635 1.635 1.635 162 +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.