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 )

1.470 +0.040 (+2.80%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.580 1.580 1.450 1.470 6,487 +0.04(+2.80%)
Nov 21, 2024 1.380 1.505 1.360 1.430 15,358 +0.09(+6.72%)
Nov 20, 2024 1.340 1.430 1.340 1.340 1,526 +0.00(+0.00%)
Nov 19, 2024 1.350 1.380 1.330 1.340 6,121 -0.05(-3.60%)
Nov 18, 2024 1.400 1.490 1.350 1.390 10,084 -0.01(-0.71%)
Nov 15, 2024 1.410 1.410 1.350 1.400 13,305 -0.05(-3.45%)
Nov 14, 2024 1.360 1.450 1.327 1.450 6,884 +0.06(+4.32%)
Nov 13, 2024 1.443 1.443 1.390 1.390 8,049 -0.09(-6.08%)
Nov 12, 2024 1.460 1.510 1.430 1.480 5,116 -0.06(-3.90%)
Nov 11, 2024 1.550 1.645 1.430 1.540 17,778 -0.01(-0.65%)
Nov 08, 2024 1.400 1.680 1.400 1.550 21,668 +0.15(+10.71%)
Nov 07, 2024 1.270 1.480 1.270 1.400 14,488 +0.11(+8.53%)
Nov 06, 2024 1.560 1.750 1.250 1.290 57,382 -0.28(-17.83%)
Nov 05, 2024 1.570 1.570 1.500 1.570 3,992 +0.00(+0.00%)
Nov 04, 2024 1.480 1.715 1.480 1.570 7,413 +0.01(+0.64%)
Nov 01, 2024 1.600 1.610 1.480 1.560 5,658 -0.04(-2.50%)
Oct 31, 2024 1.580 1.600 1.500 1.600 15,477 -0.03(-1.84%)
Oct 30, 2024 1.710 1.710 1.600 1.630 4,755 -0.08(-4.68%)
Oct 29, 2024 1.650 1.750 1.580 1.710 21,751 -0.03(-1.72%)
Oct 28, 2024 1.750 1.790 1.660 1.740 17,623 +0.02(+1.16%)
Oct 25, 2024 1.730 1.870 1.700 1.720 58,078 -0.04(-2.27%)
Oct 24, 2024 1.910 1.910 1.640 1.760 33,192 -0.15(-7.85%)
Oct 23, 2024 2.130 2.130 1.810 1.910 64,918 -0.18(-8.61%)
Oct 22, 2024 1.900 2.200 1.863 2.090 120,431 +0.19(+10.00%)
Oct 21, 2024 1.930 1.994 1.850 1.900 23,939 -0.01(-0.26%)
Oct 18, 2024 1.970 1.980 1.850 1.905 33,484 +0.02(+0.79%)
Oct 17, 2024 1.810 1.900 1.701 1.890 38,062 +0.08(+4.42%)
Oct 16, 2024 1.890 1.920 1.710 1.810 54,955 -0.18(-9.05%)
Oct 15, 2024 1.850 2.180 1.770 1.990 82,929 +0.15(+8.15%)
Oct 14, 2024 1.970 1.970 1.770 1.840 46,884 -0.10(-5.15%)
Oct 11, 2024 2.000 2.385 1.900 1.940 151,579 -0.07(-3.48%)
Oct 10, 2024 2.960 2.960 1.970 2.010 387,780 -0.81(-28.72%)
Oct 09, 2024 3.410 3.870 2.820 2.820 513,105 -1.36(-32.54%)
Oct 08, 2024 3.500 4.460 3.100 4.180 6,279,962 +0.16(+3.98%)
Oct 07, 2024 1.440 4.180 1.440 4.020 38,739,640 +2.79(+226.83%)
Oct 04, 2024 1.280 1.300 1.174 1.230 6,648 -0.07(-5.38%)
Oct 03, 2024 1.240 1.345 1.240 1.300 6,218 +0.04(+3.14%)
Oct 02, 2024 1.216 1.421 1.200 1.260 13,657 +0.09(+7.72%)
Oct 01, 2024 1.220 1.263 1.140 1.170 21,724 -0.12(-9.29%)
Sep 30, 2024 1.120 1.450 1.110 1.290 86,368 +0.20(+18.35%)
Sep 26, 2024 1.090 500 +0.03(+2.83%)
Sep 25, 2024 1.060 1.060 1.060 1.060 861 -0.03(-2.75%)
Sep 24, 2024 1.060 1.090 1.060 1.090 2,684 +0.04(+3.81%)
Sep 23, 2024 1.090 1.090 1.050 1.050 1,120 -0.04(-3.67%)
Sep 20, 2024 1.070 1.090 1.050 1.090 5,450 +0.05(+4.81%)
Sep 19, 2024 1.080 1.080 1.000 1.040 10,270 -0.05(-5.02%)
Sep 18, 2024 1.223 1.240 1.050 1.095 29,000 -0.10(-8.75%)
Sep 17, 2024 1.200 1.310 1.200 1.200 6,660 -0.10(-7.69%)
Sep 16, 2024 1.270 1.406 1.210 1.300 2,915 +0.03(+2.36%)
Sep 13, 2024 1.220 1.270 1.220 1.270 6,242 +0.07(+5.83%)
Sep 12, 2024 1.220 1.600 1.090 1.200 35,697 -0.10(-7.69%)
Sep 11, 2024 1.080 1.300 1.080 1.300 34,926 +0.22(+20.37%)
Sep 10, 2024 1.090 1.120 1.050 1.080 2,576 -0.05(-4.42%)
Sep 09, 2024 1.140 1.140 1.130 1.130 517 -0.02(-1.31%)
Sep 06, 2024 1.180 1.238 1.071 1.145 7,682 +0.01(+0.88%)
Sep 05, 2024 1.120 1.150 1.070 1.135 1,556 -0.03(-2.99%)
Sep 04, 2024 1.070 1.210 1.070 1.170 2,942 +0.03(+2.63%)
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.