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 30, 2019 4.168 4.207 4.168 4.190 4,138 -0.06(-1.41%)
Apr 29, 2019 4.540 4.690 4.010 4.250 20,579 -0.25(-5.56%)
Apr 26, 2019 4.510 4.558 4.300 4.500 7,300 -0.07(-1.53%)
Apr 25, 2019 4.880 4.930 4.413 4.570 12,156 -0.44(-8.78%)
Apr 24, 2019 5.300 5.300 4.847 5.010 9,396 -0.21(-3.93%)
Apr 23, 2019 5.300 5.300 4.930 5.215 7,936 -0.25(-4.49%)
Apr 22, 2019 5.450 5.460 5.450 5.460 239 +0.15(+2.74%)
Apr 18, 2019 6.040 6.040 5.110 5.315 3,300 +0.27(+5.45%)
Apr 17, 2019 5.160 5.300 4.920 5.040 3,522 +0.11(+2.23%)
Apr 16, 2019 5.380 5.460 4.758 4.930 8,081 -0.42(-7.85%)
Apr 15, 2019 5.900 5.900 5.160 5.350 11,734 -0.53(-9.01%)
Apr 12, 2019 5.930 6.190 5.880 5.880 4,300 -0.29(-4.70%)
Apr 11, 2019 5.999 6.170 5.997 6.170 3,864 +0.14(+2.36%)
Apr 10, 2019 6.090 6.190 5.909 6.027 6,050 +0.03(+0.46%)
Apr 09, 2019 5.820 6.080 5.820 6.000 1,723 -0.02(-0.33%)
Apr 08, 2019 6.240 6.480 6.020 6.020 5,502 -0.22(-3.53%)
Apr 05, 2019 6.600 6.600 6.000 6.240 6,200 -0.21(-3.26%)
Apr 04, 2019 6.380 6.450 6.380 6.450 1,351 +0.25(+4.03%)
Apr 03, 2019 6.200 6.284 6.098 6.200 3,686 +0.00(+0.04%)
Apr 02, 2019 6.180 6.440 6.167 6.197 3,825 -0.27(-4.21%)
Apr 01, 2019 6.470 6.470 6.470 6.470 217 +0.22(+3.52%)
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%)
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.