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 )

1.740 -0.040 (-2.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 0.7360 0.7450 0.6991 0.7100 83,074 -0.02(-3.39%)
Apr 28, 2022 0.7201 0.7600 0.6890 0.7349 75,344 +0.00(+0.67%)
Apr 27, 2022 0.7300 0.7601 0.7101 0.7300 143,451 +0.01(+1.39%)
Apr 26, 2022 0.7201 0.7500 0.7101 0.7200 68,414 -0.01(-1.34%)
Apr 25, 2022 0.6950 0.7344 0.6900 0.7298 30,924 +0.03(+5.01%)
Apr 22, 2022 0.6949 0.6950 0.6752 0.6950 4,176 -0.02(-2.11%)
Apr 21, 2022 0.7100 0.7200 0.6910 0.7100 3,983 -0.00(-0.03%)
Apr 20, 2022 0.6906 0.7273 0.6906 0.7102 1,188 +0.01(+1.46%)
Apr 19, 2022 0.6990 0.7400 0.6990 0.7000 10,606 +0.00(+0.50%)
Apr 18, 2022 0.7236 0.7236 0.6733 0.6965 9,716 -0.03(-4.72%)
Apr 14, 2022 0.6500 0.7400 0.6494 0.7310 641,853 +0.09(+13.30%)
Apr 13, 2022 0.6700 0.6909 0.6415 0.6452 19,248 -0.02(-2.39%)
Apr 12, 2022 0.6700 0.7066 0.6610 0.6610 33,599 -0.02(-2.79%)
Apr 11, 2022 0.7500 0.7550 0.6712 0.6800 257,349 -0.06(-8.11%)
Apr 08, 2022 0.7300 0.7550 0.6810 0.7400 174,787 -0.00(-0.62%)
Apr 07, 2022 0.7700 0.7800 0.7406 0.7446 273,777 -0.00(-0.64%)
Apr 06, 2022 0.7500 0.7746 0.7094 0.7494 328,241 -0.01(-1.63%)
Apr 05, 2022 0.7550 0.7980 0.7300 0.7618 249,974 -0.00(-0.12%)
Apr 04, 2022 0.7400 0.7901 0.7150 0.7627 870,653 +0.04(+5.87%)
Apr 01, 2022 0.7500 0.7800 0.7110 0.7204 398,200 -0.05(-6.00%)
Mar 31, 2022 0.7900 0.9173 0.7385 0.7664 340,462 -0.01(-0.87%)
Mar 30, 2022 0.8000 0.8000 0.7610 0.7731 250,403 -0.02(-3.10%)
Mar 29, 2022 0.7546 0.8379 0.7299 0.7978 885,366 +0.03(+3.61%)
Mar 28, 2022 0.7500 0.7750 0.7011 0.7700 495,785 +0.00(+0.00%)
Mar 25, 2022 0.7600 0.7749 0.7100 0.7700 371,942 +0.02(+2.68%)
Mar 24, 2022 0.7750 0.7975 0.7010 0.7499 312,436 +0.01(+1.19%)
Mar 23, 2022 0.8500 1.210 0.7000 0.7411 1,328,801 -0.04(-5.60%)
Mar 22, 2022 0.7300 0.9000 0.7030 0.7851 542,326 +0.05(+6.09%)
Mar 21, 2022 0.6983 0.7800 0.6754 0.7400 315,419 +0.02(+2.78%)
Mar 18, 2022 0.7000 0.7489 0.6387 0.7200 134,184 -0.01(-1.59%)
Mar 17, 2022 0.8000 0.8000 0.6861 0.7316 15,013 +0.05(+7.59%)
Mar 16, 2022 0.6000 0.7868 0.6020 0.6800 224,192 +0.05(+7.97%)
Mar 15, 2022 0.5870 0.6400 0.5845 0.6298 9,046 +0.04(+6.57%)
Mar 14, 2022 0.6400 0.6529 0.5899 0.5910 50,894 -0.06(-9.48%)
Mar 11, 2022 0.6600 0.6600 0.5800 0.6529 24,658 +0.04(+7.02%)
Mar 10, 2022 0.6049 0.6400 0.5000 0.6101 115,105 +0.00(+0.03%)
Mar 09, 2022 0.6075 0.6099 0.6001 0.6099 5,915 +0.00(+0.54%)
Mar 08, 2022 0.6200 0.6200 0.6051 0.6066 10,095 -0.01(-1.37%)
Mar 07, 2022 0.6500 0.6500 0.6150 0.6150 14,055 -0.03(-4.73%)
Mar 04, 2022 0.6900 0.6938 0.6210 0.6455 5,620 -0.04(-5.77%)
Mar 03, 2022 0.6930 0.7000 0.6850 0.6850 4,338 +0.02(+3.52%)
Mar 02, 2022 0.6900 0.7025 0.6617 0.6617 6,722 -0.02(-3.43%)
Mar 01, 2022 0.6799 0.7200 0.6530 0.6852 100,538 +0.01(+0.79%)
Feb 28, 2022 0.6300 0.6879 0.6300 0.6798 58,280 +0.05(+7.90%)
Feb 25, 2022 0.5270 0.6482 0.5870 0.6300 17,322 +0.05(+8.81%)
Feb 24, 2022 0.4100 0.6719 0.4100 0.5790 79,082 -0.08(-12.27%)
Feb 23, 2022 0.6700 0.6949 0.6600 0.6600 17,322 -0.04(-5.96%)
Feb 22, 2022 0.6594 0.7018 0.6569 0.7018 13,302 -0.01(-2.00%)
Feb 18, 2022 0.7161 0 -0.01(-0.87%)
Feb 17, 2022 0.7060 0.7512 0.7060 0.7224 69,148 -0.02(-3.23%)
Feb 16, 2022 0.7400 0.7500 0.7026 0.7465 63,171 -0.01(-0.90%)
Feb 15, 2022 0.7450 0.7660 0.6685 0.7533 36,452 +0.01(+1.11%)
Feb 14, 2022 0.7500 0.7650 0.7155 0.7450 49,037 -0.01(-1.15%)
Feb 11, 2022 0.8000 0.8000 0.7400 0.7537 40,375 -0.05(-5.82%)
Feb 10, 2022 0.7950 0.8200 0.7600 0.8003 262,237 +0.01(+1.63%)
Feb 09, 2022 0.7400 0.7980 0.7400 0.7875 15,978 +0.03(+3.63%)
Feb 08, 2022 0.7632 0.7830 0.7438 0.7599 28,222 -0.02(-2.06%)
Feb 07, 2022 0.7810 0.7810 0.7300 0.7759 32,953 +0.01(+1.61%)
Feb 04, 2022 0.7900 0.7900 0.7205 0.7636 94,766 -0.03(-4.17%)
Feb 03, 2022 0.7700 0.7968 200,782 +0.03(+3.48%)
Feb 02, 2022 0.7600 0.8600 0.7353 0.7700 358,726 +0.01(+1.34%)
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.