Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aoxin Tianli Grp (NQ: ABAC )

N/A UNCHANGED
Last Price Updated: 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 28, 2018 2.070 2.100 2.020 2.020 4,600 -0.01(-0.49%)
Sep 27, 2018 2.100 2.250 2.020 2.030 15,257 -0.09(-4.25%)
Sep 26, 2018 2.100 2.200 2.100 2.120 15,147 +0.04(+1.92%)
Sep 25, 2018 2.110 2.150 2.070 2.080 34,562 -0.02(-0.95%)
Sep 24, 2018 2.240 2.254 2.100 2.100 23,927 -0.16(-7.08%)
Sep 21, 2018 2.200 2.260 2.190 2.260 4,300 +0.06(+2.73%)
Sep 20, 2018 2.100 2.240 2.100 2.200 14,403 +0.10(+4.76%)
Sep 19, 2018 2.400 2.400 2.020 2.100 29,104 -0.15(-6.87%)
Sep 18, 2018 2.400 2.460 2.200 2.255 21,725 -0.08(-3.22%)
Sep 17, 2018 2.030 2.420 1.980 2.330 37,315 +0.32(+15.92%)
Sep 14, 2018 2.220 2.290 1.920 2.010 38,400 -0.23(-10.27%)
Sep 13, 2018 1.920 2.820 1.920 2.240 716,295 +0.36(+19.15%)
Sep 12, 2018 1.520 1.890 1.510 1.880 122,015 +0.36(+23.68%)
Sep 11, 2018 1.770 1.770 1.520 1.520 61,536 -0.22(-12.64%)
Sep 10, 2018 1.790 1.820 1.650 1.740 51,018 -0.05(-2.79%)
Sep 07, 2018 2.040 2.040 1.660 1.790 151,700 -0.06(-3.24%)
Sep 06, 2018 1.990 3.200 1.850 1.850 2,779,384 +0.24(+14.91%)
Sep 05, 2018 1.680 1.680 1.500 1.610 30,667 +0.04(+2.37%)
Sep 04, 2018 1.724 1.759 1.510 1.573 37,914 -0.18(-10.13%)
Aug 31, 2018 1.750 1.750 1.750 0 -0.00(-0.01%)
Aug 30, 2018 1.750 1.750 1.750 1.750 388 -0.05(-2.82%)
Aug 29, 2018 1.801 1.801 1.801 1.801 135 +0.02(+0.87%)
Aug 28, 2018 1.830 1.830 1.750 1.785 4,725 -0.11(-6.04%)
Aug 27, 2018 1.900 1.900 1.900 1.900 1,289 +0.00(+0.00%)
Aug 24, 2018 1.810 2.060 1.780 1.900 31,400 +0.10(+5.49%)
Aug 23, 2018 1.761 1.804 1.761 1.801 4,643 +0.00(+0.28%)
Aug 22, 2018 1.740 1.821 1.740 1.796 7,396 +0.00(+0.06%)
Aug 21, 2018 1.900 1.940 1.795 1.795 15,959 -0.15(-7.94%)
Aug 20, 2018 1.950 1.950 1.900 1.950 941 +0.04(+2.09%)
Aug 17, 2018 1.890 1.920 1.750 1.910 2,200 +0.02(+1.06%)
Aug 16, 2018 2.010 2.010 1.670 1.890 15,305 -0.14(-6.90%)
Aug 15, 2018 2.180 2.180 2.030 2.030 20,742 -0.14(-6.30%)
Aug 14, 2018 2.167 2.167 2.167 2.167 544 +0.02(+0.77%)
Aug 13, 2018 2.280 2.280 2.150 2.150 3,124 -0.13(-5.70%)
Aug 10, 2018 2.270 2.440 2.250 2.280 9,000 +0.03(+1.33%)
Aug 09, 2018 2.150 2.250 2.150 2.250 2,380 +0.08(+3.69%)
Aug 08, 2018 2.150 2.250 2.150 2.170 4,240 -0.03(-1.36%)
Aug 07, 2018 2.180 2.240 2.180 2.200 3,797 -0.04(-1.79%)
Aug 06, 2018 2.150 2.300 2.150 2.240 8,238 +0.08(+3.70%)
Aug 03, 2018 2.130 2.220 2.120 2.160 3,400 +0.03(+1.36%)
Aug 02, 2018 2.160 2.270 2.120 2.131 12,144 -0.07(-3.14%)
Aug 01, 2018 2.183 2.275 2.183 2.200 9,402 -0.14(-5.79%)
Jul 31, 2018 2.220 2.335 2.154 2.335 15,618 +0.12(+5.19%)
Jul 30, 2018 2.190 2.220 2.140 2.220 11,875 +0.04(+1.83%)
Jul 27, 2018 2.200 2.220 2.170 2.180 15,400 +0.05(+2.35%)
Jul 26, 2018 2.230 2.230 2.100 2.130 5,506 -0.04(-1.85%)
Jul 25, 2018 2.170 2.230 2.170 2.170 9,832 -0.01(-0.45%)
Jul 24, 2018 2.170 2.270 2.170 2.180 16,773 -0.10(-4.34%)
Jul 23, 2018 2.250 2.310 2.200 2.279 8,217 +0.05(+2.20%)
Jul 20, 2018 2.480 2.550 2.150 2.230 73,023 -0.32(-12.57%)
Jul 19, 2018 2.270 2.551 2.270 2.551 63,427 +0.22(+9.47%)
Jul 18, 2018 2.310 2.370 2.151 2.330 12,232 -0.03(-1.11%)
Jul 17, 2018 2.370 2.389 2.280 2.356 2,764 +0.05(+2.00%)
Jul 16, 2018 2.370 2.380 2.260 2.310 8,627 -0.04(-1.70%)
Jul 13, 2018 2.390 2.390 2.300 2.350 2,326 -0.04(-1.67%)
Jul 12, 2018 2.350 2.400 2.350 2.390 9,647 +0.03(+1.27%)
Jul 11, 2018 2.390 2.410 2.260 2.360 3,549 +0.00(+0.00%)
Jul 10, 2018 2.454 2.465 2.260 2.360 31,693 +0.02(+0.85%)
Jul 09, 2018 2.774 2.774 2.320 2.340 79,974 -0.35(-13.01%)
Jul 06, 2018 2.570 2.786 2.570 2.690 2,556 +0.14(+5.34%)
Jul 05, 2018 2.570 2.799 2.510 2.554 9,967 -0.01(-0.25%)
Jul 03, 2018 2.560 2.560 2.560 0 -0.26(-9.22%)
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.