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 )

1.610 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Mar 29, 2019 6.660 6.660 6.060 6.250 7,000 +0.08(+1.30%)
Mar 28, 2019 6.150 6.280 6.060 6.170 5,385 -0.11(-1.75%)
Mar 27, 2019 6.280 6.500 6.250 6.280 1,314 +0.05(+0.80%)
Mar 26, 2019 6.382 6.382 6.110 6.230 1,887 -0.37(-5.61%)
Mar 25, 2019 6.570 6.600 6.570 6.600 1,303 +0.26(+4.10%)
Mar 22, 2019 6.350 6.350 6.340 6.340 800 -0.06(-0.94%)
Mar 21, 2019 6.410 6.460 6.372 6.400 2,512 +0.01(+0.16%)
Mar 20, 2019 6.070 6.390 6.070 6.390 702 -0.02(-0.31%)
Mar 19, 2019 6.550 6.563 6.410 6.410 1,950 -0.17(-2.58%)
Mar 18, 2019 6.580 6.580 6.370 6.580 855 -0.07(-1.11%)
Mar 15, 2019 6.649 6.654 6.649 6.654 1,100 +0.01(+0.21%)
Mar 14, 2019 6.470 6.640 5.740 6.640 4,259 +0.17(+2.63%)
Mar 13, 2019 6.362 6.470 6.362 6.470 866 -0.08(-1.22%)
Mar 12, 2019 6.550 6.550 6.550 6.550 232 +0.15(+2.34%)
Mar 11, 2019 6.540 6.540 6.291 6.400 1,701 -0.11(-1.75%)
Mar 08, 2019 6.250 6.570 6.250 6.514 3,900 -0.32(-4.63%)
Mar 07, 2019 6.849 6.849 6.830 6.830 1,103 +0.05(+0.74%)
Mar 06, 2019 6.780 6.780 6.580 6.780 547 -0.07(-1.02%)
Mar 05, 2019 6.925 6.925 6.782 6.850 4,273 +0.30(+4.58%)
Mar 04, 2019 6.500 6.600 6.396 6.550 864 -0.01(-0.15%)
Mar 01, 2019 6.850 6.850 6.510 6.560 3,800 +0.08(+1.23%)
Feb 28, 2019 6.560 6.760 6.270 6.480 26,533 -0.06(-0.92%)
Feb 27, 2019 6.470 6.550 6.460 6.540 3,486 +0.15(+2.35%)
Feb 26, 2019 6.650 6.650 6.240 6.390 5,517 -0.01(-0.16%)
Feb 25, 2019 6.350 6.850 6.300 6.400 44,029 +0.07(+1.11%)
Feb 22, 2019 6.350 6.350 6.160 6.330 500 +0.03(+0.48%)
Feb 21, 2019 6.300 6.300 6.060 6.300 5,514 -0.08(-1.25%)
Feb 20, 2019 6.370 6.380 6.094 6.380 3,450 +0.04(+0.63%)
Feb 19, 2019 6.380 6.380 6.325 6.340 3,057 -0.01(-0.16%)
Feb 15, 2019 6.350 6.350 6.000 6.350 2,200 +0.03(+0.47%)
Feb 14, 2019 6.170 6.320 6.110 6.320 5,725 +0.02(+0.32%)
Feb 13, 2019 6.240 6.300 6.200 6.300 7,733 +0.00(+0.00%)
Feb 12, 2019 6.220 6.300 6.180 6.300 835 +0.11(+1.78%)
Feb 11, 2019 6.180 6.380 6.008 6.190 3,391 -0.01(-0.16%)
Feb 08, 2019 6.500 6.500 6.000 6.200 2,800 -0.15(-2.36%)
Feb 07, 2019 6.220 6.500 6.209 6.350 8,194 +0.15(+2.42%)
Feb 06, 2019 6.170 6.200 6.160 6.200 10,835 +0.04(+0.65%)
Feb 05, 2019 5.940 6.160 5.760 6.160 2,487 +0.06(+0.98%)
Feb 04, 2019 6.170 6.170 6.100 6.100 15,593 -0.06(-0.97%)
Feb 01, 2019 6.160 6.160 6.160 6.160 400 -0.04(-0.65%)
Jan 31, 2019 6.150 6.200 6.100 6.200 4,019 +0.20(+3.33%)
Jan 30, 2019 6.154 6.154 6.000 6.000 2,197 -0.20(-3.23%)
Jan 29, 2019 6.030 6.200 6.000 6.200 2,368 +0.20(+3.33%)
Jan 28, 2019 6.190 6.200 5.950 6.000 1,218 -0.05(-0.83%)
Jan 25, 2019 6.170 6.170 5.360 6.050 9,900 -0.16(-2.57%)
Jan 24, 2019 5.940 6.210 5.700 6.210 12,929 +0.16(+2.64%)
Jan 23, 2019 5.900 6.050 5.900 6.050 2,440 +0.00(+0.00%)
Jan 22, 2019 5.990 6.100 5.780 6.050 3,776 +0.06(+1.00%)
Jan 18, 2019 5.770 6.000 5.540 5.990 12,400 +0.27(+4.72%)
Jan 17, 2019 5.750 5.850 5.720 5.720 3,798 -0.06(-1.04%)
Jan 16, 2019 5.550 5.780 5.530 5.780 4,604 +0.07(+1.22%)
Jan 15, 2019 5.850 5.900 5.710 5.710 16,100 -0.19(-3.22%)
Jan 14, 2019 5.900 5.900 5.900 5.900 126 +0.08(+1.37%)
Jan 11, 2019 5.700 5.820 5.700 5.820 1,500 +0.04(+0.69%)
Jan 10, 2019 5.480 5.780 5.480 5.780 30,969 -0.12(-2.03%)
Jan 09, 2019 5.880 5.900 5.694 5.900 25,372 +0.20(+3.42%)
Jan 08, 2019 5.750 5.900 5.705 5.705 2,630 -0.20(-3.31%)
Jan 07, 2019 5.810 5.900 5.810 5.900 1,258 +0.15(+2.61%)
Jan 04, 2019 5.810 5.820 5.250 5.750 4,000 -0.06(-1.03%)
Jan 03, 2019 5.810 5.810 5.810 5.810 917 +0.00(+0.00%)
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.