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 )

1.574 -0.120 (-7.08%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 7, 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 (%)
Oct 31, 2018 4.500 4.500 4.217 4.490 4,352 +0.04(+0.90%)
Oct 30, 2018 4.400 4.500 4.325 4.450 13,855 -0.05(-1.11%)
Oct 29, 2018 4.510 5.020 4.500 4.500 834 -0.51(-10.18%)
Oct 26, 2018 4.520 5.010 4.520 5.010 800 +0.01(+0.20%)
Oct 25, 2018 5.030 5.030 5.000 5.000 420 -0.02(-0.40%)
Oct 24, 2018 4.663 5.020 4.422 5.020 3,028 -0.11(-2.14%)
Oct 23, 2018 5.130 5.130 5.130 5.130 234 -0.01(-0.19%)
Oct 22, 2018 5.110 5.140 4.900 5.140 4,696 -0.01(-0.19%)
Oct 19, 2018 5.150 5.150 5.150 5.150 1,000 +0.11(+2.18%)
Oct 18, 2018 5.150 5.150 4.901 5.040 3,601 -0.11(-2.14%)
Oct 17, 2018 5.150 5.150 5.150 5.150 51 +0.00(+0.00%)
Oct 16, 2018 4.777 5.150 4.775 5.150 4,964 +0.01(+0.19%)
Oct 15, 2018 5.220 5.220 4.900 5.140 3,778 +0.39(+8.21%)
Oct 12, 2018 4.700 4.900 4.650 4.750 8,100 +0.24(+5.32%)
Oct 11, 2018 4.920 4.990 4.510 4.510 5,387 -0.39(-7.96%)
Oct 10, 2018 4.170 4.970 4.170 4.900 2,998 +0.36(+7.93%)
Oct 09, 2018 4.340 4.540 4.260 4.540 4,250 +0.00(+0.00%)
Oct 08, 2018 4.520 4.750 4.290 4.540 7,107 -0.07(-1.52%)
Oct 05, 2018 4.510 5.000 4.510 4.610 12,400 -0.14(-2.95%)
Oct 04, 2018 5.170 5.250 4.660 4.750 25,295 -0.45(-8.65%)
Oct 03, 2018 5.170 5.221 5.124 5.200 11,612 -0.06(-1.14%)
Oct 02, 2018 5.360 5.420 5.260 5.260 2,503 -0.13(-2.39%)
Oct 01, 2018 5.540 5.700 5.370 5.389 4,233 -0.16(-2.90%)
Sep 28, 2018 5.340 5.550 5.330 5.550 8,000 +0.23(+4.32%)
Sep 27, 2018 5.460 5.465 5.320 5.320 11,251 -0.09(-1.66%)
Sep 26, 2018 5.590 5.600 5.350 5.410 19,663 -0.19(-3.39%)
Sep 25, 2018 5.700 5.700 5.400 5.600 14,870 -0.12(-2.10%)
Sep 24, 2018 5.870 5.899 5.510 5.720 3,896 -0.15(-2.56%)
Sep 21, 2018 6.000 6.000 5.800 5.870 1,500 -0.01(-0.17%)
Sep 20, 2018 6.000 6.000 5.700 5.880 6,604 -0.01(-0.17%)
Sep 19, 2018 5.750 6.000 5.631 5.890 9,735 +0.12(+2.08%)
Sep 18, 2018 5.750 6.060 5.750 5.770 10,443 -0.12(-2.04%)
Sep 17, 2018 6.226 6.226 5.750 5.890 19,207 -0.44(-6.95%)
Sep 14, 2018 6.200 6.600 6.200 6.330 15,500 +0.14(+2.26%)
Sep 13, 2018 6.540 6.540 6.190 6.190 2,095 -0.32(-4.92%)
Sep 12, 2018 6.230 6.550 6.031 6.510 14,903 +0.01(+0.15%)
Sep 11, 2018 6.410 6.500 6.410 6.500 2,046 +0.09(+1.40%)
Sep 10, 2018 6.450 6.512 6.040 6.410 7,676 -0.10(-1.54%)
Sep 07, 2018 6.680 6.710 6.360 6.510 12,500 -0.19(-2.79%)
Sep 06, 2018 6.250 6.730 6.150 6.697 18,367 +0.20(+3.03%)
Sep 05, 2018 6.790 6.790 6.200 6.500 3,074 +0.37(+6.04%)
Sep 04, 2018 6.000 6.867 6.000 6.130 8,588 -0.55(-8.23%)
Aug 31, 2018 6.680 6.680 6.680 0 -0.03(-0.45%)
Aug 30, 2018 6.730 6.730 6.520 6.710 12,614 +0.01(+0.08%)
Aug 29, 2018 6.220 6.841 6.220 6.705 24,799 +0.48(+7.79%)
Aug 28, 2018 6.100 6.280 5.730 6.220 4,358 +0.11(+1.80%)
Aug 27, 2018 6.340 6.750 5.962 6.110 7,222 +0.16(+2.69%)
Aug 24, 2018 5.600 5.950 5.300 5.950 26,800 +0.60(+11.21%)
Aug 23, 2018 5.560 5.590 5.060 5.350 34,919 -0.21(-3.78%)
Aug 22, 2018 5.459 5.580 5.197 5.560 23,983 +0.21(+3.93%)
Aug 21, 2018 5.010 5.579 5.000 5.350 16,005 -0.05(-0.93%)
Aug 20, 2018 5.673 5.681 5.160 5.400 23,835 -0.30(-5.26%)
Aug 17, 2018 6.380 6.380 5.700 5.700 3,700 -0.21(-3.55%)
Aug 16, 2018 5.987 5.987 5.810 5.910 5,228 -0.09(-1.50%)
Aug 15, 2018 5.670 6.090 5.660 6.000 20,994 -0.29(-4.61%)
Aug 14, 2018 6.010 6.500 5.910 6.290 9,727 -0.15(-2.33%)
Aug 13, 2018 5.650 6.440 5.650 6.440 16,244 +0.12(+1.90%)
Aug 10, 2018 6.280 6.440 6.220 6.320 9,800 +0.04(+0.64%)
Aug 09, 2018 6.100 6.280 6.000 6.280 6,208 +0.22(+3.62%)
Aug 08, 2018 5.650 6.161 5.650 6.060 3,888 +0.01(+0.17%)
Aug 07, 2018 6.110 6.164 5.700 6.050 8,544 -0.06(-0.98%)
Aug 06, 2018 5.789 6.180 5.789 6.110 2,619 -0.09(-1.45%)
Aug 03, 2018 5.650 6.240 5.650 6.200 4,800 +0.32(+5.44%)
Aug 02, 2018 5.660 6.045 5.660 5.880 12,361 -0.11(-1.81%)
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.