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, 2020 2.170 2.170 2.170 563,146 +0.06(+2.84%)
Dec 30, 2020 2.120 2.250 2.050 2.110 563,146 -0.02(-0.94%)
Dec 29, 2020 2.360 2.420 2.080 2.130 930,869 -0.08(-3.62%)
Dec 28, 2020 2.090 2.350 2.070 2.210 482,786 +0.16(+7.85%)
Dec 24, 2020 2.030 2.100 1.980 2.049 114,500 +0.02(+0.94%)
Dec 23, 2020 2.110 2.130 1.950 2.030 214,591 -0.04(-1.93%)
Dec 22, 2020 2.130 2.160 2.060 2.070 129,316 -0.07(-3.27%)
Dec 21, 2020 2.070 2.160 2.030 2.140 80,009 -0.03(-1.38%)
Dec 18, 2020 2.240 2.253 2.050 2.170 195,200 -0.11(-4.82%)
Dec 17, 2020 2.320 2.330 2.200 2.280 162,211 -0.06(-2.56%)
Dec 16, 2020 2.530 2.530 2.250 2.340 106,917 +0.04(+1.74%)
Dec 15, 2020 2.430 2.430 2.270 2.300 183,982 +0.01(+0.44%)
Dec 14, 2020 2.340 2.345 2.250 2.290 92,153 -0.06(-2.55%)
Dec 11, 2020 2.420 2.430 2.270 2.350 54,300 -0.10(-4.08%)
Dec 10, 2020 2.370 2.450 2.270 2.450 86,203 +0.14(+6.06%)
Dec 09, 2020 2.390 2.430 2.250 2.310 111,114 -0.02(-0.86%)
Dec 08, 2020 2.390 2.440 2.300 2.330 171,045 -0.09(-3.72%)
Dec 07, 2020 2.530 2.530 2.340 2.420 257,175 -0.19(-7.28%)
Dec 04, 2020 2.690 2.760 2.520 2.610 327,800 -0.07(-2.61%)
Dec 03, 2020 2.210 2.770 2.210 2.680 636,110 +0.29(+12.13%)
Dec 02, 2020 2.350 2.390 2.230 2.390 104,060 +0.06(+2.58%)
Dec 01, 2020 2.470 2.490 2.250 2.330 301,227 -0.16(-6.43%)
Nov 30, 2020 2.580 2.580 2.310 2.490 327,797 +0.02(+0.81%)
Nov 27, 2020 2.530 2.530 2.360 2.470 232,700 -0.09(-3.52%)
Nov 25, 2020 2.470 2.800 2.400 2.560 1,452,300 +0.32(+14.29%)
Nov 24, 2020 2.250 2.340 2.200 2.240 222,145 -0.01(-0.44%)
Nov 23, 2020 2.280 2.370 2.130 2.250 210,093 +0.02(+0.90%)
Nov 20, 2020 2.160 2.260 2.140 2.230 177,500 +0.01(+0.45%)
Nov 19, 2020 2.400 2.490 2.110 2.220 983,663 -0.07(-3.06%)
Nov 18, 2020 2.170 2.400 2.150 2.290 758,789 +0.18(+8.53%)
Nov 17, 2020 2.040 2.180 2.040 2.110 440,531 -0.02(-0.94%)
Nov 16, 2020 2.200 2.220 2.100 2.130 200,849 -0.09(-4.05%)
Nov 13, 2020 2.250 2.250 2.150 2.220 232,900 -0.02(-0.89%)
Nov 12, 2020 2.100 2.250 2.060 2.240 771,043 +0.17(+8.21%)
Nov 11, 2020 2.050 2.090 2.020 2.070 195,861 +0.03(+1.47%)
Nov 10, 2020 2.110 2.150 1.980 2.040 334,226 -0.04(-1.92%)
Nov 09, 2020 2.170 2.260 2.010 2.080 391,364 -0.21(-9.17%)
Nov 06, 2020 2.020 2.350 1.970 2.290 1,657,700 +0.25(+12.25%)
Nov 05, 2020 1.950 2.080 1.950 2.040 276,868 -0.01(-0.32%)
Nov 04, 2020 2.220 2.230 2.010 2.046 417,739 -0.15(-6.98%)
Nov 03, 2020 3.030 3.030 2.060 2.200 6,542,562 -0.45(-16.98%)
Nov 02, 2020 2.680 2.680 2.560 2.650 5,715 -0.02(-0.75%)
Oct 30, 2020 2.760 2.820 2.620 2.670 15,800 -0.10(-3.61%)
Oct 29, 2020 2.920 3.010 2.770 2.770 22,079 -0.10(-3.48%)
Oct 28, 2020 2.940 3.050 2.850 2.870 18,813 -0.15(-4.97%)
Oct 27, 2020 3.010 3.040 2.940 3.020 9,727 +0.00(+0.00%)
Oct 26, 2020 3.120 3.175 2.920 3.020 28,996 -0.18(-5.63%)
Oct 23, 2020 3.150 3.270 3.150 3.200 18,600 +0.00(+0.00%)
Oct 22, 2020 3.200 3.400 3.110 3.200 63,232 -0.02(-0.62%)
Oct 21, 2020 3.300 3.560 3.170 3.220 316,659 -0.10(-3.01%)
Oct 20, 2020 3.370 3.620 3.300 3.320 211,749 -0.14(-4.05%)
Oct 19, 2020 3.600 3.680 3.405 3.460 23,598 -0.02(-0.57%)
Oct 16, 2020 3.360 3.580 3.335 3.480 81,600 +0.08(+2.35%)
Oct 15, 2020 3.260 3.400 3.260 3.400 16,721 +0.05(+1.49%)
Oct 14, 2020 3.320 3.453 3.280 3.350 40,712 -0.04(-1.18%)
Oct 13, 2020 3.470 3.600 3.310 3.390 202,728 -0.19(-5.31%)
Oct 12, 2020 3.740 3.850 3.450 3.580 439,246 -0.06(-1.65%)
Oct 09, 2020 3.850 3.955 3.470 3.640 151,000 -0.28(-7.14%)
Oct 08, 2020 3.990 4.060 3.800 3.920 124,582 -0.08(-2.00%)
Oct 07, 2020 3.950 4.090 3.950 4.000 104,726 +0.04(+1.01%)
Oct 06, 2020 3.830 4.090 3.830 3.960 100,823 +0.04(+1.02%)
Oct 05, 2020 3.760 4.040 3.760 3.920 92,795 -0.17(-4.16%)
Oct 02, 2020 3.930 4.200 3.820 4.090 238,700 +0.14(+3.54%)
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.