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 (%)
Dec 31, 2019 1.650 1.980 1.650 1.980 31,200 +0.29(+17.00%)
Dec 30, 2019 1.455 1.692 1.455 1.692 1,935 +0.29(+20.88%)
Dec 27, 2019 1.400 1.400 1.400 1.400 200 -0.30(-17.65%)
Dec 26, 2019 1.700 1.700 1.700 1.700 122 +0.00(+0.00%)
Dec 24, 2019 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Dec 23, 2019 1.690 1.700 1.690 1.700 1,730 +0.01(+0.59%)
Dec 20, 2019 1.690 1.690 1.690 1.690 100 -0.03(-1.74%)
Dec 19, 2019 1.720 1.720 1.720 1.720 126 +0.06(+3.71%)
Dec 18, 2019 1.659 1.659 1.659 1.659 155 +0.19(+13.19%)
Dec 17, 2019 1.465 1.465 1.465 1.465 4 +0.00(+0.00%)
Dec 16, 2019 1.720 1.720 1.465 1.465 556 -0.25(-14.81%)
Dec 13, 2019 1.720 1.720 1.480 1.720 500 +0.10(+6.17%)
Dec 12, 2019 1.370 1.620 1.370 1.620 1,532 +0.10(+6.92%)
Dec 10, 2019 1.515 1.515 1.515 0 -0.14(-8.72%)
Dec 09, 2019 1.660 1.660 1.660 1.660 254 +0.00(+0.00%)
Dec 06, 2019 1.340 1.700 1.340 1.660 800 +0.03(+1.84%)
Dec 05, 2019 1.630 1.630 1.630 1.630 21 -0.01(-0.31%)
Dec 04, 2019 1.635 1.635 1.635 1.635 162 +0.00(+0.00%)
Dec 03, 2019 1.635 1.635 1.635 1.635 309 -0.16(-9.03%)
Nov 29, 2019 1.797 1.797 1.797 0 +0.00(+0.00%)
Nov 27, 2019 1.797 1.797 1.797 1.797 100 +0.00(+0.00%)
Nov 26, 2019 1.940 1.950 1.797 1.797 528 -0.15(-7.83%)
Nov 25, 2019 1.970 1.970 1.950 1.950 321 +0.09(+4.62%)
Nov 22, 2019 1.830 1.864 1.830 1.864 600 +0.11(+6.51%)
Nov 21, 2019 1.430 1.763 1.385 1.750 15,390 +0.34(+24.11%)
Nov 20, 2019 1.410 1.410 1.410 1.410 258 +0.00(+0.00%)
Nov 19, 2019 1.300 1.410 1.300 1.410 1,310 -0.01(-0.70%)
Nov 18, 2019 1.380 1.420 1.350 1.420 1,925 +0.07(+5.19%)
Nov 15, 2019 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
Nov 14, 2019 1.350 1.350 1.350 1.350 92 +0.00(+0.00%)
Nov 13, 2019 1.350 1.350 1.350 1.350 517 +0.00(+0.00%)
Nov 12, 2019 1.350 1.350 1.350 1.350 1,789 +0.00(+0.00%)
Nov 11, 2019 1.340 1.350 1.340 1.350 377 +0.00(+0.00%)
Nov 08, 2019 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
Nov 07, 2019 1.300 1.350 1.300 1.350 1,451 +0.05(+3.85%)
Nov 06, 2019 1.350 1.350 1.220 1.300 7,852 -0.09(-6.47%)
Nov 05, 2019 1.380 1.390 1.280 1.390 1,341 +0.02(+1.46%)
Nov 04, 2019 1.260 1.370 1.260 1.370 1,369 -0.03(-2.14%)
Nov 01, 2019 1.510 1.570 1.400 1.400 600 -0.14(-8.93%)
Oct 31, 2019 1.537 1.537 1.537 1.537 8 +0.00(+0.00%)
Oct 30, 2019 1.537 1.537 1.537 1.537 87 +0.00(+0.00%)
Oct 29, 2019 1.420 1.537 1.250 1.537 4,970 -0.02(-1.46%)
Oct 28, 2019 1.490 1.565 1.450 1.560 5,448 -0.07(-4.29%)
Oct 25, 2019 1.450 1.630 1.450 1.630 700 +0.02(+1.24%)
Oct 24, 2019 1.610 1.610 26 +0.00(+0.00%)
Oct 23, 2019 1.619 1.619 1.610 1.610 501 +0.01(+0.63%)
Oct 22, 2019 1.600 1.600 1.600 1.600 3 +0.00(+0.00%)
Oct 21, 2019 1.600 1.600 1.600 1.600 4 +0.00(+0.00%)
Oct 18, 2019 1.400 1.630 1.400 1.600 4,000 +0.00(+0.00%)
Oct 17, 2019 1.600 1.600 60 +0.00(+0.00%)
Oct 16, 2019 1.510 1.604 1.500 1.600 1,862 +0.04(+2.43%)
Oct 15, 2019 1.562 1.562 1.562 1.562 500 -0.09(-5.33%)
Oct 14, 2019 1.800 1.800 1.650 1.650 801 -0.05(-2.95%)
Oct 11, 2019 1.650 1.700 1.650 1.700 2,800 +0.14(+8.99%)
Oct 10, 2019 1.530 1.560 1.500 1.560 2,119 -0.06(-3.70%)
Oct 09, 2019 1.538 1.694 1.538 1.620 1,721 +0.04(+2.53%)
Oct 08, 2019 1.530 1.580 1.500 1.580 1,213 +0.08(+5.33%)
Oct 07, 2019 1.635 1.635 1.500 1.500 1,502 -0.16(-9.64%)
Oct 04, 2019 1.660 1.660 1.660 1.660 100 +0.00(+0.00%)
Oct 03, 2019 1.430 1.660 1.400 1.660 2,663 -0.01(-0.60%)
Oct 02, 2019 1.670 1.670 1.670 1.670 19 +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.