Skip to main content

Ambow Education Holding Ltd ADR (NY: AMBO )

1.720 +0.140 (+8.86%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.1380 0.1419 0.1333 0.1376 159,519 -0.00(-1.57%)
Dec 28, 2023 0.1421 0.1421 0.1361 0.1398 72,159 -0.00(-1.62%)
Dec 27, 2023 0.1460 0.1499 0.1410 0.1421 14,720 -0.00(-2.20%)
Dec 26, 2023 0.1400 0.1453 0.1400 0.1453 10,469 +0.01(+4.83%)
Dec 22, 2023 0.1525 0.1525 0.1310 0.1386 188,553 -0.01(-6.35%)
Dec 21, 2023 0.1500 0.1500 0.1400 0.1480 102,137 -0.01(-3.27%)
Dec 20, 2023 0.1589 0.1600 0.1486 0.1530 20,184 -0.01(-3.71%)
Dec 19, 2023 0.1500 0.1590 0.1407 0.1589 28,533 +0.01(+5.93%)
Dec 18, 2023 0.1700 0.1700 0.1404 0.1500 22,956 +0.00(+0.00%)
Dec 15, 2023 0.1695 0.1695 0.1401 0.1500 193,996 -0.02(-11.50%)
Dec 14, 2023 0.1656 0.1700 0.1600 0.1695 38,259 -0.01(-5.31%)
Dec 13, 2023 0.1720 0.1790 0.1610 0.1790 7,226 +0.00(+1.70%)
Dec 12, 2023 0.1820 0.1820 0.1538 0.1760 30,930 -0.01(-3.83%)
Dec 11, 2023 0.1770 0.1830 0.1750 0.1830 19,244 +0.01(+2.81%)
Dec 08, 2023 0.1723 0.1800 0.1679 0.1780 13,379 +0.01(+8.54%)
Dec 07, 2023 0.1710 0.1800 0.1640 0.1640 72,384 -0.00(-0.61%)
Dec 06, 2023 0.1700 0.1799 0.1639 0.1650 13,954 -0.01(-8.33%)
Dec 05, 2023 0.1700 0.1990 0.1700 0.1800 26,476 +0.00(+1.12%)
Dec 04, 2023 0.1811 0.1811 0.1470 0.1780 38,080 +0.01(+7.49%)
Dec 01, 2023 0.1780 0.1780 0.1656 0.1656 50,280 -0.01(-6.97%)
Nov 30, 2023 0.1681 0.1821 0.1463 0.1780 238,057 +0.02(+11.18%)
Nov 29, 2023 0.1500 0.1685 0.1500 0.1601 32,351 -0.01(-5.04%)
Nov 28, 2023 0.1900 0.1900 0.1500 0.1686 76,795 -0.00(-1.40%)
Nov 27, 2023 0.1797 0.2100 0.1674 0.1710 108,255 -0.00(-2.29%)
Nov 24, 2023 0.1601 0.1759 0.1355 0.1750 403,784 -0.01(-3.85%)
Nov 22, 2023 0.2000 0.2050 0.1664 0.1820 248,673 -0.02(-10.34%)
Nov 21, 2023 0.1535 0.2585 0.1434 0.2030 3,431,034 +0.05(+33.46%)
Nov 20, 2023 0.1566 0.1580 0.1311 0.1521 54,634 +0.01(+6.74%)
Nov 17, 2023 0.1377 0.1575 0.1313 0.1425 204,003 +0.01(+8.61%)
Nov 16, 2023 0.1311 0.1429 0.1311 0.1312 8,094 +0.00(+0.15%)
Nov 15, 2023 0.1444 0.1477 0.1310 0.1310 13,523 -0.01(-6.43%)
Nov 14, 2023 0.1410 0.1470 0.1380 0.1400 24,516 -0.01(-4.76%)
Nov 13, 2023 0.1497 0.1597 0.1417 0.1470 43,165 +0.02(+13.08%)
Nov 10, 2023 0.1418 0.1488 0.1300 0.1300 130,909 -0.01(-4.41%)
Nov 09, 2023 0.1392 0.1494 0.1350 0.1360 19,113 -0.00(-2.16%)
Nov 08, 2023 0.1371 0.1400 0.1366 0.1390 6,322 +0.00(+2.96%)
Nov 07, 2023 0.1500 0.1526 0.1335 0.1350 57,027 -0.02(-15.62%)
Nov 06, 2023 0.1732 0.1732 0.1430 0.1600 75,269 +0.01(+9.97%)
Nov 03, 2023 0.1500 0.1690 0.1450 0.1455 81,741 +0.00(+0.34%)
Nov 02, 2023 0.1480 0.1557 0.1450 0.1450 35,466 +0.00(+2.84%)
Nov 01, 2023 0.1498 0.1498 0.1391 0.1410 16,067 +0.00(+0.71%)
Oct 31, 2023 0.1391 0.1450 0.1391 0.1400 29,686 +0.00(+3.32%)
Oct 30, 2023 0.1492 0.1496 0.1355 0.1355 188,567 -0.00(-3.21%)
Oct 27, 2023 0.1400 0.1497 0.1400 0.1400 83,683 -0.00(-2.17%)
Oct 26, 2023 0.1422 0.1497 0.1402 0.1431 31,641 +0.00(+0.63%)
Oct 25, 2023 0.1421 0.1498 0.1421 0.1422 18,848 +0.00(+0.00%)
Oct 24, 2023 0.1500 0.1500 0.1422 0.1422 27,303 -0.00(-0.97%)
Oct 23, 2023 0.1553 0.1553 0.1421 0.1436 14,941 -0.01(-3.62%)
Oct 20, 2023 0.1490 0.1574 0.1421 0.1490 22,413 +0.01(+4.05%)
Oct 19, 2023 0.1511 0.1582 0.1421 0.1432 54,928 -0.01(-6.47%)
Oct 18, 2023 0.1900 0.1900 0.1500 0.1531 55,222 -0.00(-2.48%)
Oct 17, 2023 0.1800 0.1765 0.1533 0.1570 99,878 -0.02(-9.82%)
Oct 16, 2023 0.1416 0.1805 0.1371 0.1741 429,133 +0.03(+19.25%)
Oct 13, 2023 0.1522 0.1600 0.1401 0.1460 357,750 -0.01(-6.95%)
Oct 12, 2023 0.1561 0.1780 0.1510 0.1569 878,575 +0.03(+20.60%)
Oct 11, 2023 0.1448 0.1448 0.1250 0.1301 2,081,952 -0.01(-7.20%)
Oct 10, 2023 0.1548 0.1548 0.1345 0.1402 60,562 -0.00(-0.64%)
Oct 09, 2023 0.1500 0.1500 0.1300 0.1411 111,529 +0.01(+5.30%)
Oct 06, 2023 0.1560 0.2222 0.1282 0.1340 2,214,855 -0.02(-10.67%)
Oct 05, 2023 0.1630 0.1668 0.1277 0.1500 97,151 -0.02(-10.07%)
Oct 04, 2023 0.1610 0.1679 0.1610 0.1668 31,705 -0.00(-0.66%)
Oct 03, 2023 0.1680 0.1680 0.1605 0.1679 4,148 -0.00(-0.65%)
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.