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 )

1.635 +0.045 (+2.81%)
Streaming Delayed Price Updated: 11:32 AM EDT, Apr 19, 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 (%)
Sep 30, 2020 5.260 5.350 4.130 5.050 1,291,870 +0.20(+4.12%)
Sep 29, 2020 3.170 5.000 3.070 4.850 2,930,952 +0.76(+18.58%)
Sep 28, 2020 2.310 6.430 2.310 4.090 25,775,304 +2.28(+125.97%)
Sep 25, 2020 1.709 1.810 1.709 1.810 8,700 +0.07(+4.02%)
Sep 24, 2020 1.700 1.740 1.630 1.740 13,284 +0.05(+3.17%)
Sep 23, 2020 1.760 1.780 1.650 1.687 9,944 -0.12(-6.82%)
Sep 22, 2020 1.930 1.980 1.740 1.810 28,021 -0.02(-1.09%)
Sep 21, 2020 1.710 1.840 1.700 1.830 20,895 +0.13(+7.65%)
Sep 18, 2020 1.720 1.770 1.700 1.700 6,500 -0.08(-4.49%)
Sep 17, 2020 1.670 1.890 1.660 1.780 22,654 -0.07(-3.78%)
Sep 16, 2020 1.772 1.980 1.772 1.850 9,277 -0.04(-2.12%)
Sep 15, 2020 1.930 2.020 1.860 1.890 27,377 +0.05(+2.72%)
Sep 14, 2020 1.970 1.970 1.840 1.840 20,467 -0.12(-6.12%)
Sep 11, 2020 1.910 2.060 1.910 1.960 9,900 +0.02(+1.03%)
Sep 10, 2020 1.900 1.950 1.870 1.940 10,473 +0.06(+3.19%)
Sep 09, 2020 1.990 1.990 1.870 1.880 30,828 -0.09(-4.57%)
Sep 08, 2020 1.770 1.970 1.712 1.970 25,068 +0.11(+5.91%)
Sep 04, 2020 2.030 2.030 1.750 1.860 38,900 -0.17(-8.37%)
Sep 03, 2020 2.100 2.150 1.900 2.030 39,391 -0.15(-6.88%)
Sep 02, 2020 2.490 2.490 2.145 2.180 79,312 -0.12(-5.22%)
Sep 01, 2020 2.740 2.740 2.185 2.300 113,192 -0.35(-13.21%)
Aug 31, 2020 2.420 2.660 2.420 2.650 81,813 +0.08(+3.11%)
Aug 28, 2020 2.500 2.650 2.500 2.570 37,300 +0.05(+1.98%)
Aug 27, 2020 2.510 2.630 2.500 2.520 96,984 -0.08(-3.08%)
Aug 26, 2020 2.660 2.680 2.550 2.600 122,710 -0.12(-4.41%)
Aug 25, 2020 2.670 2.770 2.580 2.720 53,435 +0.04(+1.49%)
Aug 24, 2020 2.480 2.800 2.480 2.680 58,143 +0.11(+4.28%)
Aug 21, 2020 2.630 2.810 2.550 2.570 87,200 -0.03(-1.15%)
Aug 20, 2020 3.170 3.240 2.540 2.600 194,490 -0.56(-17.72%)
Aug 19, 2020 3.100 3.400 3.020 3.160 170,624 +0.11(+3.61%)
Aug 18, 2020 2.800 3.500 2.800 3.050 379,567 +0.07(+2.35%)
Aug 17, 2020 2.650 3.010 2.650 2.980 105,030 +0.26(+9.56%)
Aug 14, 2020 2.760 2.830 2.599 2.720 51,600 -0.12(-4.39%)
Aug 13, 2020 2.630 2.980 2.460 2.845 102,336 +0.16(+5.76%)
Aug 12, 2020 2.740 2.910 2.610 2.690 95,390 -0.22(-7.56%)
Aug 11, 2020 2.940 2.940 2.680 2.910 122,502 -0.08(-2.68%)
Aug 10, 2020 2.950 2.990 2.700 2.990 163,500 -0.05(-1.64%)
Aug 07, 2020 3.400 3.400 2.800 3.040 2,104,400 +0.35(+13.01%)
Aug 06, 2020 2.650 2.720 2.560 2.690 117,116 -0.06(-2.18%)
Aug 05, 2020 2.530 2.800 2.520 2.750 216,892 -0.06(-2.14%)
Aug 04, 2020 2.700 2.850 2.350 2.810 599,691 -0.29(-9.35%)
Aug 03, 2020 2.850 4.810 2.520 3.100 11,468,425 +0.90(+40.91%)
Jul 31, 2020 2.220 2.310 2.130 2.200 17,500 -0.08(-3.51%)
Jul 30, 2020 2.220 2.410 2.065 2.280 88,392 +0.04(+1.79%)
Jul 29, 2020 2.360 2.540 2.170 2.240 118,997 -0.16(-6.67%)
Jul 28, 2020 2.390 2.500 2.210 2.400 60,336 -0.04(-1.64%)
Jul 27, 2020 2.870 2.870 2.380 2.440 133,840 -0.37(-13.17%)
Jul 24, 2020 2.840 3.000 2.660 2.810 166,400 -0.35(-11.08%)
Jul 23, 2020 2.850 3.407 2.723 3.160 447,268 +0.57(+22.01%)
Jul 22, 2020 2.700 2.750 2.470 2.590 179,958 +0.09(+3.60%)
Jul 21, 2020 2.790 2.790 2.430 2.500 111,271 -0.10(-3.85%)
Jul 20, 2020 2.890 2.890 2.520 2.600 202,425 -0.11(-4.21%)
Jul 17, 2020 2.600 2.990 2.360 2.714 741,300 +0.35(+15.01%)
Jul 16, 2020 1.910 2.600 1.900 2.360 394,166 +0.46(+24.21%)
Jul 15, 2020 2.050 2.050 1.900 1.900 34,789 -0.17(-8.21%)
Jul 14, 2020 2.100 2.180 2.000 2.070 21,728 -0.03(-1.43%)
Jul 13, 2020 2.120 2.250 1.950 2.100 84,077 +0.08(+3.96%)
Jul 10, 2020 2.190 2.500 1.920 2.020 555,900 +0.10(+5.21%)
Jul 09, 2020 2.080 2.190 1.760 1.920 110,406 -0.21(-9.85%)
Jul 08, 2020 2.250 2.410 2.060 2.130 107,500 +0.04(+1.91%)
Jul 07, 2020 1.760 2.090 1.730 2.090 102,278 +0.29(+16.11%)
Jul 06, 2020 2.010 2.010 1.660 1.800 13,253 +0.03(+1.69%)
Jul 02, 2020 1.800 1.890 1.690 1.770 17,300 -0.02(-1.12%)
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.