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 (%)
Jun 30, 2021 2.350 2.420 2.310 2.405 176,950 +0.08(+3.66%)
Jun 29, 2021 2.360 2.470 2.300 2.320 382,479 -0.04(-1.69%)
Jun 28, 2021 2.310 2.390 2.310 2.360 117,497 +0.03(+1.29%)
Jun 25, 2021 2.340 2.390 2.330 2.330 99,865 +0.00(+0.00%)
Jun 24, 2021 2.270 2.370 2.270 2.330 165,201 +0.04(+1.75%)
Jun 23, 2021 2.280 2.320 2.280 2.290 70,980 +0.02(+0.88%)
Jun 22, 2021 2.300 2.310 2.250 2.270 50,749 -0.01(-0.44%)
Jun 21, 2021 2.320 2.340 2.280 2.280 99,413 -0.03(-1.30%)
Jun 18, 2021 2.270 2.380 2.270 2.310 149,464 +0.02(+0.87%)
Jun 17, 2021 2.270 2.330 2.270 2.290 60,843 +0.01(+0.44%)
Jun 16, 2021 2.320 2.350 2.270 2.280 149,422 -0.07(-2.98%)
Jun 15, 2021 2.430 2.430 2.320 2.350 107,044 -0.07(-2.89%)
Jun 14, 2021 2.340 2.590 2.340 2.420 829,902 +0.05(+2.11%)
Jun 11, 2021 2.300 2.420 2.300 2.370 138,300 +0.09(+3.95%)
Jun 10, 2021 2.360 2.440 2.270 2.280 434,903 -0.06(-2.56%)
Jun 09, 2021 2.400 2.400 2.230 2.340 338,642 +0.01(+0.43%)
Jun 08, 2021 2.330 2.400 2.260 2.330 738,036 -0.07(-2.92%)
Jun 07, 2021 2.410 2.480 2.220 2.400 2,137,099 +0.21(+9.59%)
Jun 04, 2021 2.200 2.210 2.150 2.190 145,710 +0.01(+0.46%)
Jun 03, 2021 2.270 2.270 2.150 2.180 325,327 -0.09(-3.96%)
Jun 02, 2021 2.290 2.400 2.200 2.270 556,050 +0.00(+0.00%)
Jun 01, 2021 2.260 2.330 2.220 2.270 117,220 -0.04(-1.73%)
May 28, 2021 2.260 2.350 2.220 2.310 152,885 +0.06(+2.67%)
May 27, 2021 2.390 2.690 2.200 2.250 778,921 -0.06(-2.60%)
May 26, 2021 2.292 2.345 2.250 2.310 125,978 +0.02(+0.87%)
May 25, 2021 2.210 2.350 2.210 2.290 154,016 +0.06(+2.69%)
May 24, 2021 2.270 2.300 2.200 2.230 48,705 -0.05(-2.19%)
May 21, 2021 2.210 2.450 2.200 2.280 300,452 +0.08(+3.64%)
May 20, 2021 2.120 2.310 2.110 2.200 215,919 +0.07(+3.29%)
May 19, 2021 2.230 2.230 2.120 2.130 231,906 -0.17(-7.39%)
May 18, 2021 2.310 2.390 2.150 2.300 199,071 +0.03(+1.32%)
May 17, 2021 2.250 2.350 2.210 2.270 200,505 -0.02(-0.87%)
May 14, 2021 2.330 2.380 2.250 2.290 282,319 -0.09(-3.78%)
May 13, 2021 2.540 2.540 2.320 2.380 117,904 -0.04(-1.65%)
May 12, 2021 2.400 2.550 2.400 2.420 202,755 -0.02(-0.82%)
May 11, 2021 2.380 2.530 2.350 2.440 232,083 -0.03(-1.21%)
May 10, 2021 2.420 2.490 2.310 2.470 198,698 +0.05(+2.07%)
May 07, 2021 2.320 2.830 2.320 2.420 1,121,544 +0.06(+2.54%)
May 06, 2021 2.390 2.540 2.300 2.360 244,172 -0.22(-8.53%)
May 05, 2021 2.460 3.130 2.240 2.580 2,674,141 +0.18(+7.50%)
May 04, 2021 2.260 2.480 2.130 2.400 456,371 +0.05(+2.13%)
May 03, 2021 2.090 2.380 2.090 2.350 656,623 +0.26(+12.44%)
Apr 30, 2021 2.120 2.190 2.050 2.090 778,600 -0.02(-0.95%)
Apr 29, 2021 2.120 2.240 2.050 2.110 792,219 +0.02(+0.96%)
Apr 28, 2021 2.110 2.180 2.070 2.090 423,315 -0.09(-4.13%)
Apr 27, 2021 2.120 2.240 2.080 2.180 758,381 +0.03(+1.40%)
Apr 26, 2021 2.110 2.230 2.050 2.150 1,033,879 +0.00(+0.00%)
Apr 23, 2021 2.320 2.350 2.120 2.150 1,065,000 -0.24(-10.04%)
Apr 22, 2021 2.400 2.560 2.320 2.390 1,759,530 +0.02(+0.84%)
Apr 21, 2021 2.480 2.580 2.310 2.370 1,284,487 -0.19(-7.42%)
Apr 20, 2021 2.450 2.620 2.200 2.560 6,026,467 +0.11(+4.49%)
Apr 19, 2021 2.520 3.190 2.340 2.450 178,827,872 +0.61(+33.15%)
Apr 16, 2021 1.800 1.854 1.680 1.840 161,000 +0.02(+1.10%)
Apr 15, 2021 1.860 2.090 1.770 1.820 1,122,121 -0.06(-3.19%)
Apr 14, 2021 1.810 1.900 1.810 1.880 155,812 +0.06(+3.30%)
Apr 13, 2021 1.980 2.000 1.810 1.820 272,977 -0.12(-6.19%)
Apr 12, 2021 2.030 2.060 1.890 1.940 349,300 -0.08(-3.96%)
Apr 09, 2021 2.150 2.190 2.010 2.020 355,200 -0.16(-7.34%)
Apr 08, 2021 2.270 2.400 2.110 2.180 1,511,884 -0.03(-1.36%)
Apr 07, 2021 2.300 2.400 2.200 2.210 196,487 -0.11(-4.74%)
Apr 06, 2021 2.240 2.550 2.230 2.320 463,792 -0.05(-2.11%)
Apr 05, 2021 2.180 2.500 2.170 2.370 1,230,544 +0.14(+6.28%)
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.