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 30, 2022 0.2782 0.3050 0.2782 0.3050 22,208 +0.01(+3.39%)
Dec 29, 2022 0.2780 0.3000 0.2780 0.2950 34,565 -0.00(-0.37%)
Dec 28, 2022 0.2900 0.2961 0.2801 0.2961 7,904 -0.01(-2.08%)
Dec 27, 2022 0.2900 0.3161 0.2895 0.3024 23,967 +0.00(+0.80%)
Dec 23, 2022 0.2800 0.3000 0.2800 0.3000 12,855 +0.00(+0.00%)
Dec 22, 2022 0.3300 0.3500 0.2800 0.3000 67,266 -0.02(-5.24%)
Dec 21, 2022 0.2900 0.3166 0.2889 0.3166 2,490 +0.01(+4.18%)
Dec 20, 2022 0.3000 0.3297 0.2889 0.3039 20,099 +0.01(+3.26%)
Dec 19, 2022 0.3099 0.3100 0.2889 0.2943 44,291 -0.01(-2.32%)
Dec 16, 2022 0.3000 0.3013 0.2951 0.3013 1,937 -0.02(-4.98%)
Dec 15, 2022 0.3217 0.3300 0.2904 0.3171 19,337 -0.01(-3.23%)
Dec 14, 2022 0.3398 0.3398 0.3157 0.3277 2,591 -0.00(-0.70%)
Dec 13, 2022 0.3500 0.3500 0.3000 0.3300 45,330 -0.01(-2.94%)
Dec 12, 2022 0.3584 0.3584 0.3270 0.3400 15,355 +0.02(+4.62%)
Dec 09, 2022 0.3050 0.3250 0.3050 0.3250 26,619 +0.01(+4.77%)
Dec 08, 2022 0.3003 0.3102 0.3003 0.3102 1,045 -0.01(-3.06%)
Dec 07, 2022 0.3162 0.3200 0.3100 0.3200 3,970 +0.01(+1.59%)
Dec 06, 2022 0.3004 0.3150 0.3004 0.3150 1,291 +0.00(+0.00%)
Dec 05, 2022 0.3200 0.3439 0.3000 0.3150 2,947 -0.01(-3.96%)
Dec 02, 2022 0.3178 0.3427 0.2889 0.3280 24,399 -0.01(-2.12%)
Dec 01, 2022 0.3111 0.3356 0.3111 0.3351 14,475 +0.02(+4.88%)
Nov 30, 2022 0.2910 0.3200 0.2850 0.3195 12,376 -0.01(-3.33%)
Nov 29, 2022 0.3320 0.3448 0.3250 0.3305 4,048 +0.01(+1.69%)
Nov 28, 2022 0.3100 0.3310 0.3100 0.3250 17,079 -0.01(-4.33%)
Nov 25, 2022 0.3598 0.3598 0.3299 0.3397 9,810 +0.01(+2.69%)
Nov 23, 2022 0.3400 0.3600 0.3102 0.3308 92,466 +0.02(+4.98%)
Nov 22, 2022 0.2800 0.3152 0.2800 0.3151 6,896 -0.00(-1.53%)
Nov 21, 2022 0.3100 0.3255 0.2945 0.3200 35,128 +0.04(+14.12%)
Nov 18, 2022 0.3105 0.3122 0.2801 0.2804 8,777 -0.02(-6.28%)
Nov 17, 2022 0.3100 0.3100 0.2851 0.2992 11,274 -0.01(-1.90%)
Nov 16, 2022 0.3127 0.3127 0.2900 0.3050 7,862 +0.01(+5.14%)
Nov 15, 2022 0.2991 0.3117 0.2900 0.2901 6,831 -0.01(-4.42%)
Nov 14, 2022 0.3034 0.3047 0.3034 0.3035 3,338 +0.01(+5.02%)
Nov 11, 2022 0.3069 0.3303 0.2850 0.2890 15,784 -0.03(-10.75%)
Nov 10, 2022 0.3014 0.3967 0.3014 0.3238 77,606 -0.02(-4.54%)
Nov 09, 2022 0.3500 0.3970 0.3100 0.3392 69,151 -0.05(-12.49%)
Nov 08, 2022 0.3844 0.4004 0.3678 0.3876 100,326 -0.01(-2.20%)
Nov 07, 2022 0.4400 0.4582 0.3557 0.3963 203,084 -0.01(-1.81%)
Nov 04, 2022 0.3000 0.4164 0.2800 0.4036 812,360 +0.12(+41.61%)
Nov 03, 2022 0.2800 0.2850 0.2800 0.2850 2,238 +0.01(+3.19%)
Nov 02, 2022 0.3400 0.3400 0.2664 0.2762 24,487 -0.03(-9.08%)
Nov 01, 2022 0.2993 0.3096 0.2732 0.3038 136,448 +0.04(+16.76%)
Oct 31, 2022 0.3000 0.3000 0.2542 0.2602 6,761 +0.01(+2.36%)
Oct 28, 2022 0.2800 0.2800 0.2420 0.2542 7,238 -0.03(-9.21%)
Oct 27, 2022 0.2782 0.2992 0.2700 0.2800 18,839 +0.02(+5.66%)
Oct 26, 2022 0.2700 0.3085 0.2650 0.2650 83,427 -0.01(-3.25%)
Oct 25, 2022 0.2873 0.2873 0.2700 0.2739 7,718 -0.01(-2.00%)
Oct 24, 2022 0.3000 0.3199 0.2650 0.2795 20,067 -0.00(-0.18%)
Oct 21, 2022 0.2651 0.3012 0.2651 0.2800 25,441 -0.04(-12.53%)
Oct 20, 2022 0.2992 0.4000 0.2969 0.3201 221,990 +0.00(+0.31%)
Oct 19, 2022 0.2801 0.3197 0.2801 0.3191 16,972 +0.02(+6.40%)
Oct 18, 2022 0.3100 0.3100 0.2700 0.2999 29,113 -0.01(-4.52%)
Oct 17, 2022 0.3040 0.3229 0.3040 0.3141 7,533 +0.01(+3.12%)
Oct 14, 2022 0.3213 0.3213 0.2859 0.3046 35,703 -0.02(-5.17%)
Oct 13, 2022 0.2500 0.3698 0.2451 0.3212 259,171 +0.07(+28.48%)
Oct 12, 2022 0.2700 0.2700 0.2401 0.2500 14,621 -0.02(-7.24%)
Oct 11, 2022 0.2334 0.2786 0.2334 0.2695 19,175 -0.01(-3.34%)
Oct 10, 2022 0.2561 0.2788 0.2561 0.2788 3,781 -0.00(-0.39%)
Oct 07, 2022 0.2716 0.2799 0.2499 0.2799 27,945 -0.00(-0.04%)
Oct 06, 2022 0.2860 0.2973 0.2726 0.2800 8,030 -0.02(-6.67%)
Oct 05, 2022 0.2691 0.3154 0.2691 0.3000 29,301 +0.01(+3.95%)
Oct 04, 2022 0.2306 0.3057 0.2306 0.2886 37,879 -0.01(-2.20%)
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.