Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambow Education Holding Ltd ADR (NY: AMBO )

1.090 +0.050 (+4.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2022 3.000 3.000 2.542 2.602 676 +0.06(+2.36%)
Oct 28, 2022 2.800 2.800 2.420 2.542 723 -0.26(-9.21%)
Oct 27, 2022 2.782 2.992 2.700 2.800 1,883 +0.15(+5.66%)
Oct 26, 2022 2.700 3.085 2.650 2.650 8,342 -0.09(-3.25%)
Oct 25, 2022 2.873 2.873 2.700 2.739 771 -0.06(-2.00%)
Oct 24, 2022 3.000 3.199 2.650 2.795 2,006 -0.00(-0.18%)
Oct 21, 2022 2.651 3.012 2.651 2.800 2,544 -0.40(-12.53%)
Oct 20, 2022 2.992 4.000 2.969 3.201 22,199 +0.01(+0.31%)
Oct 19, 2022 2.801 3.197 2.801 3.191 1,697 +0.19(+6.40%)
Oct 18, 2022 3.100 3.100 2.700 2.999 2,911 -0.14(-4.52%)
Oct 17, 2022 3.040 3.229 3.040 3.141 753 +0.10(+3.12%)
Oct 14, 2022 3.213 3.213 2.859 3.046 3,570 -0.17(-5.17%)
Oct 13, 2022 2.500 3.698 2.451 3.212 25,917 +0.71(+28.48%)
Oct 12, 2022 2.700 2.700 2.401 2.500 1,462 -0.19(-7.24%)
Oct 11, 2022 2.334 2.786 2.334 2.695 1,917 -0.09(-3.34%)
Oct 10, 2022 2.561 2.788 2.561 2.788 378 -0.01(-0.39%)
Oct 07, 2022 2.716 2.799 2.499 2.799 2,794 -0.00(-0.04%)
Oct 06, 2022 2.860 2.973 2.726 2.800 803 -0.20(-6.67%)
Oct 05, 2022 2.691 3.154 2.691 3.000 2,930 +0.11(+3.95%)
Oct 04, 2022 2.306 3.057 2.306 2.886 3,787 -0.06(-2.20%)
Oct 03, 2022 3.000 3.000 2.821 2.951 725 -0.15(-4.68%)
Sep 30, 2022 3.029 3.299 2.700 3.096 2,186 +0.02(+0.58%)
Sep 29, 2022 3.300 3.300 3.000 3.078 1,143 -0.22(-6.73%)
Sep 28, 2022 2.458 3.300 2.306 3.300 1,846 +0.10(+3.29%)
Sep 27, 2022 3.000 3.300 2.700 3.195 1,959 +0.19(+6.50%)
Sep 26, 2022 3.000 3.365 2.862 3.000 1,557 -0.17(-5.51%)
Sep 23, 2022 3.300 3.419 2.600 3.175 10,422 +0.17(+5.73%)
Sep 22, 2022 3.600 3.970 2.900 3.003 7,237 -0.70(-18.84%)
Sep 21, 2022 3.939 4.198 3.500 3.700 3,449 -0.10(-2.63%)
Sep 20, 2022 4.100 4.198 3.800 3.800 2,561 -0.37(-8.76%)
Sep 19, 2022 4.239 4.239 3.753 4.165 178 +0.10(+2.41%)
Sep 16, 2022 4.197 4.197 3.764 4.067 299 -0.00(-0.07%)
Sep 15, 2022 4.197 4.199 3.802 4.070 304 -0.03(-0.76%)
Sep 14, 2022 4.016 4.193 3.852 4.101 4,183 -0.09(-2.19%)
Sep 13, 2022 4.113 4.200 3.846 4.193 490 -0.01(-0.19%)
Sep 12, 2022 4.017 4.284 3.906 4.201 1,273 -0.10(-2.21%)
Sep 09, 2022 3.751 4.300 3.751 4.296 1,296 +0.40(+10.15%)
Sep 08, 2022 4.000 4.298 3.716 3.900 1,450 +0.12(+3.15%)
Sep 07, 2022 3.980 4.178 3.700 3.781 818 -0.22(-5.47%)
Sep 06, 2022 4.600 4.600 3.693 4.000 2,276 +0.00(+0.00%)
Sep 02, 2022 4.998 4.998 3.500 4.000 3,639 -0.60(-13.04%)
Sep 01, 2022 4.610 4.799 4.386 4.600 943 +0.19(+4.36%)
Aug 31, 2022 4.701 4.800 4.404 4.408 1,278 -0.05(-1.14%)
Aug 30, 2022 4.270 4.606 4.000 4.459 817 +0.36(+8.76%)
Aug 29, 2022 4.530 4.530 4.045 4.100 3,124 -0.57(-12.21%)
Aug 26, 2022 5.202 5.851 4.301 4.670 31,486 -0.23(-4.67%)
Aug 25, 2022 4.100 4.990 4.056 4.899 13,849 +0.60(+13.93%)
Aug 24, 2022 3.932 4.300 3.754 4.300 4,796 +0.10(+2.48%)
Aug 23, 2022 3.543 4.200 3.543 4.196 8,680 +0.57(+15.59%)
Aug 22, 2022 3.900 3.900 3.550 3.630 2,703 -0.35(-8.79%)
Aug 19, 2022 3.695 3.990 3.639 3.980 469 +0.10(+2.58%)
Aug 18, 2022 4.100 4.100 3.600 3.880 2,422 -0.02(-0.51%)
Aug 17, 2022 4.211 4.211 3.900 3.900 734 -0.11(-2.74%)
Aug 16, 2022 4.497 4.734 3.710 4.010 4,364 -0.09(-2.24%)
Aug 15, 2022 4.120 4.304 4.010 4.102 1,912 -0.03(-0.68%)
Aug 12, 2022 4.312 4.336 4.130 4.130 718 +0.03(+0.71%)
Aug 11, 2022 4.040 4.242 4.040 4.101 396 +0.08(+1.94%)
Aug 10, 2022 4.212 4.212 4.010 4.023 1,053 -0.28(-6.40%)
Aug 09, 2022 4.800 4.760 4.125 4.298 1,017 -0.11(-2.54%)
Aug 08, 2022 5.690 5.690 4.260 4.410 6,613 -0.03(-0.74%)
Aug 05, 2022 4.503 5.390 4.300 4.443 32,549 +0.31(+7.47%)
Aug 04, 2022 3.999 4.701 3.800 4.134 52,798 +0.13(+3.35%)
Aug 03, 2022 3.687 4.000 3.560 4.000 3,970 +0.26(+7.01%)
Aug 02, 2022 3.700 3.896 3.572 3.738 2,368 +0.04(+1.03%)
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.