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 )

1.040 -0.060 (-5.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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 (%)
Mar 31, 2023 2.500 2.834 2.500 2.651 827 -0.06(-2.21%)
Mar 30, 2023 2.600 2.711 2.600 2.711 152 -0.00(-0.07%)
Mar 29, 2023 2.835 2.835 2.500 2.713 305 +0.01(+0.48%)
Mar 28, 2023 2.897 2.897 2.501 2.700 202 -0.15(-5.20%)
Mar 27, 2023 3.009 3.009 2.848 2.848 118 -0.00(-0.14%)
Mar 24, 2023 2.678 2.852 2.500 2.852 341 -0.00(-0.14%)
Mar 23, 2023 2.501 2.856 2.501 2.856 1,240 -0.04(-1.38%)
Mar 22, 2023 2.750 2.947 2.501 2.896 1,845 +0.08(+2.99%)
Mar 21, 2023 2.900 2.974 2.560 2.812 295 +0.26(+10.27%)
Mar 20, 2023 2.766 2.766 2.470 2.550 271 -0.05(-1.92%)
Mar 17, 2023 2.700 2.740 2.600 2.600 857 -0.16(-5.87%)
Mar 16, 2023 2.747 2.850 2.606 2.762 697 -0.09(-3.09%)
Mar 15, 2023 2.711 2.978 2.711 2.850 261 -0.04(-1.49%)
Mar 14, 2023 2.711 3.004 2.711 2.893 1,089 +0.07(+2.55%)
Mar 13, 2023 2.712 2.849 2.711 2.821 889 -0.12(-4.05%)
Mar 10, 2023 3.009 3.009 2.940 2.940 494 +0.00(+0.00%)
Mar 09, 2023 3.005 3.099 2.840 2.940 1,389 +0.10(+3.70%)
Mar 08, 2023 3.150 3.150 2.800 2.835 1,456 -0.17(-5.50%)
Mar 07, 2023 3.001 3.066 2.800 3.000 1,472 -0.07(-2.15%)
Mar 06, 2023 3.150 3.190 2.901 3.066 953 -0.03(-1.06%)
Mar 03, 2023 2.900 3.191 2.900 3.099 2,739 +0.22(+7.60%)
Mar 02, 2023 2.615 3.099 2.610 2.880 7,194 +0.27(+10.51%)
Mar 01, 2023 3.100 3.122 2.606 2.606 4,445 -0.50(-16.10%)
Feb 28, 2023 3.600 3.600 3.106 3.106 2,687 -0.09(-2.88%)
Feb 27, 2023 3.642 3.642 3.003 3.198 2,596 -0.57(-15.08%)
Feb 24, 2023 4.250 4.337 3.301 3.766 1,829 -0.04(-0.92%)
Feb 23, 2023 4.000 4.000 3.600 3.801 2,615 -0.30(-7.29%)
Feb 22, 2023 3.854 4.200 3.812 4.100 694 +0.15(+3.74%)
Feb 21, 2023 4.800 4.800 3.952 3.952 431 -0.25(-5.84%)
Feb 17, 2023 4.178 4.331 3.840 4.197 2,494 +0.02(+0.45%)
Feb 16, 2023 4.001 4.203 3.905 4.178 405 -0.02(-0.55%)
Feb 15, 2023 4.201 4.201 4.011 4.201 88 -0.00(-0.02%)
Feb 14, 2023 4.102 4.203 4.100 4.202 1,286 -0.10(-2.39%)
Feb 13, 2023 4.300 4.500 4.100 4.305 645 +0.02(+0.54%)
Feb 10, 2023 4.000 4.301 4.000 4.282 5,185 +0.23(+5.73%)
Feb 09, 2023 4.511 4.675 4.016 4.050 1,522 -0.42(-9.31%)
Feb 08, 2023 4.515 4.700 4.200 4.466 4,237 -0.05(-1.09%)
Feb 07, 2023 4.700 4.800 4.300 4.515 5,760 +0.18(+4.22%)
Feb 06, 2023 5.600 5.600 4.030 4.332 4,877 -0.77(-15.01%)
Feb 03, 2023 5.000 5.622 4.953 5.097 16,158 -0.50(-8.98%)
Feb 02, 2023 3.200 6.964 3.200 5.600 295,816 +1.99(+54.95%)
Feb 01, 2023 3.613 3.655 3.518 3.614 109 -0.10(-2.61%)
Jan 31, 2023 3.801 3.818 3.051 3.711 4,572 -0.12(-3.16%)
Jan 30, 2023 3.537 3.951 3.537 3.832 1,540 +0.03(+0.87%)
Jan 27, 2023 3.700 3.888 3.502 3.799 6,036 +0.08(+2.07%)
Jan 26, 2023 3.470 3.722 3.452 3.722 1,488 +0.25(+7.26%)
Jan 25, 2023 3.303 3.600 3.303 3.470 285 -0.21(-5.73%)
Jan 24, 2023 3.500 3.799 3.400 3.681 3,790 +0.19(+5.32%)
Jan 23, 2023 3.525 3.599 3.310 3.495 3,671 -0.19(-5.10%)
Jan 20, 2023 3.420 3.728 3.418 3.683 2,028 -0.02(-0.46%)
Jan 19, 2023 3.466 3.998 3.466 3.700 4,578 +0.10(+2.86%)
Jan 18, 2023 3.900 3.900 3.240 3.597 233 -0.10(-2.63%)
Jan 17, 2023 3.600 3.696 3.560 3.694 138 -0.00(-0.08%)
Jan 13, 2023 3.521 4.034 3.520 3.697 3,416 +0.18(+5.00%)
Jan 12, 2023 2.700 5.000 2.700 3.521 22,128 +0.39(+12.53%)
Jan 11, 2023 3.239 3.239 3.058 3.129 128 +0.03(+0.87%)
Jan 10, 2023 3.200 3.350 3.101 3.102 707 -0.10(-3.06%)
Jan 09, 2023 2.854 3.276 2.841 3.200 1,268 +0.20(+6.70%)
Jan 06, 2023 2.701 3.159 2.701 2.999 368 +0.10(+3.41%)
Jan 05, 2023 2.942 3.001 2.736 2.900 2,322 +0.10(+3.57%)
Jan 04, 2023 3.063 3.063 2.705 2.800 2,952 -0.30(-9.74%)
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.