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 )

1.825 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
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%)
Jan 02, 2019 5.800 5.820 5.800 5.810 862 +0.38(+7.00%)
Dec 31, 2018 5.600 5.600 5.180 5.430 2,600 -0.17(-3.04%)
Dec 28, 2018 5.800 5.800 5.600 5.600 1,600 -0.17(-3.01%)
Dec 27, 2018 5.430 5.960 5.430 5.774 836 -0.23(-3.77%)
Dec 26, 2018 5.530 6.000 5.490 6.000 2,454 +0.06(+1.01%)
Dec 24, 2018 5.410 5.940 5.260 5.940 900 +0.24(+4.21%)
Dec 21, 2018 5.880 5.900 5.700 5.700 1,000 -0.02(-0.35%)
Dec 20, 2018 5.500 5.752 5.500 5.720 1,489 +0.33(+6.12%)
Dec 19, 2018 5.990 5.990 5.390 5.390 2,289 -0.31(-5.44%)
Dec 18, 2018 5.850 5.860 5.620 5.700 2,387 +0.15(+2.70%)
Dec 17, 2018 5.460 5.599 5.460 5.550 1,151 -0.35(-5.93%)
Dec 14, 2018 5.700 5.950 5.700 5.900 1,800 +0.20(+3.51%)
Dec 13, 2018 5.800 5.900 5.700 5.700 1,205 -0.30(-5.00%)
Dec 12, 2018 5.300 6.000 5.300 6.000 1,753 +0.04(+0.67%)
Dec 11, 2018 6.000 6.100 5.960 5.960 6,923 +0.02(+0.34%)
Dec 10, 2018 5.550 6.480 5.000 5.940 12,372 +0.31(+5.51%)
Dec 07, 2018 5.400 5.630 5.400 5.630 27,900 +0.26(+4.84%)
Dec 06, 2018 5.249 5.500 5.249 5.370 4,931 +0.02(+0.37%)
Dec 04, 2018 5.400 5.400 5.100 5.350 900 +0.26(+5.11%)
Dec 03, 2018 5.276 5.390 5.050 5.090 3,845 -0.23(-4.32%)
Nov 30, 2018 5.350 5.350 5.210 5.320 2,000 -0.03(-0.56%)
Nov 29, 2018 5.350 5.350 5.350 5.350 25 +0.00(+0.00%)
Nov 28, 2018 5.350 5.350 5.350 5.350 2,120 -0.03(-0.56%)
Nov 27, 2018 5.347 5.380 5.347 5.380 1,226 -0.02(-0.37%)
Nov 26, 2018 5.000 5.400 5.000 5.400 1,947 +0.00(+0.00%)
Nov 23, 2018 5.400 5.400 5.400 5.400 100 +0.00(+0.00%)
Nov 21, 2018 5.400 5.400 5.400 0 +0.08(+1.50%)
Nov 20, 2018 5.200 5.450 5.200 5.320 1,307 +0.12(+2.31%)
Nov 19, 2018 5.200 5.200 5.200 5.200 3 +0.00(+0.00%)
Nov 16, 2018 5.360 5.360 5.200 5.200 300 -0.16(-2.99%)
Nov 15, 2018 5.020 5.500 5.010 5.360 3,139 +0.40(+8.06%)
Nov 14, 2018 5.000 5.040 4.960 4.960 28,994 -0.13(-2.55%)
Nov 13, 2018 5.110 5.110 5.090 5.090 493 -0.02(-0.39%)
Nov 12, 2018 5.130 5.130 5.110 5.110 421 +0.12(+2.40%)
Nov 09, 2018 4.990 4.990 4.990 4.990 200 +0.00(+0.00%)
Nov 08, 2018 4.990 4.990 4.990 4.990 126 +0.00(+0.00%)
Nov 07, 2018 4.900 5.050 4.900 4.990 14,718 -0.04(-0.80%)
Nov 06, 2018 4.522 5.030 4.522 5.030 2,785 +0.09(+1.89%)
Nov 05, 2018 4.800 4.940 4.800 4.937 3,710 -0.00(-0.07%)
Nov 02, 2018 4.770 4.940 4.570 4.940 700 -0.04(-0.80%)
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.